Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rakuten Group Inc ADR (OP: RKUNY )

5.155 +0.095 (+1.88%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 8.770 8.800 8.380 8.420 67,799 +0.06(+0.72%)
Feb 25, 2022 8.210 8.360 8.180 8.360 38,259 +0.35(+4.36%)
Feb 24, 2022 8.000 8.220 7.920 8.011 59,953 -0.10(-1.22%)
Feb 23, 2022 8.150 8.520 8.110 8.110 87,922 -0.12(-1.40%)
Feb 22, 2022 8.350 8.630 8.170 8.226 43,188 -0.21(-2.48%)
Feb 18, 2022 8.435 0 +0.12(+1.50%)
Feb 17, 2022 8.150 8.680 8.150 8.310 15,185 -0.24(-2.85%)
Feb 16, 2022 8.516 8.590 8.500 8.554 17,587 +0.00(+0.05%)
Feb 15, 2022 8.500 8.600 8.290 8.550 70,910 +0.30(+3.65%)
Feb 14, 2022 8.480 8.610 8.150 8.249 77,256 -0.33(-3.86%)
Feb 11, 2022 8.390 8.580 8.390 8.580 12,122 +0.03(+0.35%)
Feb 10, 2022 8.350 8.750 8.350 8.550 40,841 -0.05(-0.58%)
Feb 09, 2022 8.890 8.890 8.590 8.600 75,174 +0.10(+1.18%)
Feb 08, 2022 8.390 8.500 8.390 8.500 63,641 +0.05(+0.59%)
Feb 07, 2022 8.640 8.690 8.450 8.450 24,713 -0.14(-1.63%)
Feb 04, 2022 8.850 8.850 8.500 8.590 13,618 +0.03(+0.35%)
Feb 03, 2022 8.550 8.560 43,697 -0.14(-1.61%)
Feb 02, 2022 8.370 8.750 8.370 8.700 28,879 +0.22(+2.59%)
Feb 01, 2022 8.445 8.490 8.420 8.480 50,049 +0.07(+0.83%)
Jan 31, 2022 8.470 8.530 8.400 8.410 53,098 +0.13(+1.52%)
Jan 28, 2022 8.350 8.350 8.200 8.284 83,162 -0.10(-1.15%)
Jan 27, 2022 8.500 8.660 8.380 8.380 64,989 -0.23(-2.67%)
Jan 26, 2022 8.510 8.740 8.510 8.610 58,502 -0.05(-0.58%)
Jan 25, 2022 8.718 9.030 8.612 8.660 117,765 -0.59(-6.38%)
Jan 24, 2022 9.190 9.250 9.130 9.250 39,419 -0.15(-1.60%)
Jan 21, 2022 9.290 9.500 9.290 9.400 48,848 +0.13(+1.40%)
Jan 20, 2022 9.720 9.720 9.220 9.270 51,795 +0.09(+0.98%)
Jan 19, 2022 9.210 9.240 9.170 9.180 110,137 -0.12(-1.29%)
Jan 18, 2022 9.510 9.630 9.130 9.300 55,279 -0.33(-3.43%)
Jan 14, 2022 9.630 0 -0.32(-3.22%)
Jan 13, 2022 9.670 10.12 9.670 9.950 11,809 -0.19(-1.87%)
Jan 12, 2022 10.10 10.14 10.08 10.14 23,665 +0.16(+1.60%)
Jan 11, 2022 10.30 10.30 9.840 9.980 24,609 +0.10(+0.97%)
Jan 10, 2022 9.872 10.11 9.830 9.884 32,537 -0.05(-0.46%)
Jan 07, 2022 10.00 10.09 9.830 9.930 15,346 -0.31(-3.03%)
Jan 06, 2022 10.21 10.26 10.20 10.24 55,001 +0.04(+0.44%)
Jan 05, 2022 10.25 10.27 10.17 10.20 82,284 +0.26(+2.57%)
Jan 04, 2022 10.00 10.01 9.940 9.940 132,519 -0.06(-0.60%)
Jan 03, 2022 10.41 10.41 9.700 10.00 42,494 +0.00(+0.00%)
Dec 31, 2021 9.700 10.00 9.700 10.00 18,086 +0.00(+0.00%)
Dec 30, 2021 10.03 10.10 10.00 10.00 23,226 -0.13(-1.28%)
Dec 29, 2021 10.10 10.15 10.05 10.13 5,888 +0.15(+1.50%)
Dec 28, 2021 9.980 9.997 9.934 9.980 11,848 +0.08(+0.76%)
Dec 27, 2021 9.770 9.930 9.710 9.905 22,300 +0.13(+1.38%)
Dec 23, 2021 9.650 9.830 9.650 9.770 15,465 +0.02(+0.21%)
Dec 22, 2021 9.700 9.800 9.650 9.750 64,498 +0.02(+0.21%)
Dec 21, 2021 10.11 10.11 9.700 9.730 57,527 -0.07(-0.71%)
Dec 20, 2021 9.800 9.830 9.770 9.800 11,025 +0.06(+0.62%)
Dec 17, 2021 9.760 9.800 9.740 9.740 15,275 -0.16(-1.62%)
Dec 16, 2021 10.00 10.21 9.900 9.900 16,948 -0.04(-0.40%)
Dec 15, 2021 9.760 9.940 9.760 9.940 77,383 +0.07(+0.71%)
Dec 14, 2021 9.875 9.990 9.820 9.870 74,778 -0.20(-1.99%)
Dec 13, 2021 9.800 10.16 9.800 10.07 126,234 +0.04(+0.40%)
Dec 10, 2021 9.790 10.24 9.790 10.03 69,415 -0.18(-1.76%)
Dec 09, 2021 10.64 10.64 10.15 10.21 25,688 +0.09(+0.86%)
Dec 08, 2021 9.990 10.22 9.990 10.12 31,422 +0.13(+1.33%)
Dec 07, 2021 9.840 10.00 9.830 9.990 87,801 +0.15(+1.52%)
Dec 06, 2021 9.900 10.15 9.760 9.840 49,113 -0.31(-3.05%)
Dec 03, 2021 10.06 10.15 10.05 10.15 12,437 -0.04(-0.44%)
Dec 02, 2021 10.16 10.38 10.15 10.20 31,404 -0.15(-1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.