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

Rakuten Group Inc ADR (OP: RKUNY )

5.058 -0.102 (-1.98%)
Streaming Delayed Price Updated: 10:33 AM EDT, Jun 13, 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, 2023 5.030 5.030 4.830 4.940 150,802 +0.00(+0.00%)
Feb 27, 2023 4.980 4.980 4.810 4.940 19,659 +0.04(+0.82%)
Feb 24, 2023 4.950 4.980 4.870 4.900 25,842 -0.05(-1.01%)
Feb 23, 2023 4.850 5.040 4.850 4.950 23,400 +0.04(+0.81%)
Feb 22, 2023 4.878 5.030 4.878 4.910 32,064 -0.10(-2.04%)
Feb 21, 2023 4.980 5.050 4.980 5.013 22,718 -0.06(-1.13%)
Feb 17, 2023 5.150 5.150 4.980 5.070 21,639 -0.26(-4.88%)
Feb 16, 2023 5.200 5.330 5.200 5.330 29,120 +0.02(+0.38%)
Feb 15, 2023 5.267 5.310 5.030 5.310 7,648 +0.49(+10.17%)
Feb 14, 2023 4.940 4.960 4.820 4.820 27,526 -0.29(-5.68%)
Feb 13, 2023 5.180 5.180 4.990 5.110 27,599 +0.10(+2.00%)
Feb 10, 2023 4.940 5.010 4.940 5.010 29,136 -0.05(-0.99%)
Feb 09, 2023 5.091 5.091 5.035 5.060 20,652 +0.00(+0.00%)
Feb 08, 2023 5.180 5.180 5.030 5.060 21,202 -0.08(-1.56%)
Feb 07, 2023 5.100 5.140 5.050 5.140 22,404 +0.11(+2.19%)
Feb 06, 2023 4.940 5.030 4.940 5.030 13,888 -0.12(-2.33%)
Feb 03, 2023 5.200 5.290 5.140 5.150 12,467 -0.03(-0.58%)
Feb 02, 2023 5.185 5.220 5.170 5.180 15,055 +0.01(+0.18%)
Feb 01, 2023 5.050 5.220 5.050 5.170 41,901 +0.12(+2.39%)
Jan 31, 2023 5.160 5.160 5.010 5.050 29,192 -0.05(-0.98%)
Jan 30, 2023 5.060 5.150 5.060 5.100 22,766 -0.04(-0.87%)
Jan 27, 2023 5.130 5.150 5.130 5.145 28,544 +0.11(+2.29%)
Jan 26, 2023 5.030 5.070 5.000 5.030 24,654 -0.04(-0.79%)
Jan 25, 2023 5.020 5.080 4.990 5.070 12,166 +0.00(+0.00%)
Jan 24, 2023 5.100 5.100 5.000 5.070 68,594 +0.02(+0.40%)
Jan 23, 2023 5.020 5.060 5.006 5.050 23,478 +0.10(+2.02%)
Jan 20, 2023 4.910 4.955 4.910 4.950 19,495 +0.09(+1.85%)
Jan 19, 2023 4.870 4.870 4.830 4.860 34,920 -0.01(-0.21%)
Jan 18, 2023 4.820 4.910 4.820 4.870 26,002 -0.02(-0.37%)
Jan 17, 2023 4.900 4.900 4.870 4.888 10,353 +0.07(+1.41%)
Jan 13, 2023 4.770 4.820 4.770 4.820 69,167 -0.01(-0.21%)
Jan 12, 2023 4.910 4.910 4.730 4.830 43,045 +0.17(+3.65%)
Jan 11, 2023 4.650 4.710 4.650 4.660 13,758 -0.03(-0.64%)
Jan 10, 2023 4.670 4.690 4.650 4.690 29,884 -0.12(-2.49%)
Jan 09, 2023 4.760 4.810 4.580 4.810 14,248 +0.04(+0.84%)
Jan 06, 2023 4.690 4.770 4.670 4.770 10,172 +0.18(+3.92%)
Jan 05, 2023 4.550 4.635 4.550 4.590 64,925 +0.15(+3.38%)
Jan 04, 2023 4.400 4.534 4.380 4.440 34,825 -0.03(-0.67%)
Jan 03, 2023 4.480 4.530 4.470 4.470 11,401 +0.02(+0.45%)
Dec 30, 2022 4.690 4.690 4.450 4.450 28,788 -0.03(-0.67%)
Dec 29, 2022 4.470 4.510 4.430 4.480 41,219 +0.23(+5.41%)
Dec 28, 2022 4.290 4.370 4.250 4.250 39,551 -0.11(-2.52%)
Dec 27, 2022 4.410 4.423 4.360 4.360 73,266 -0.05(-1.13%)
Dec 23, 2022 4.415 4.425 4.400 4.410 19,700 -0.03(-0.68%)
Dec 22, 2022 4.420 4.450 4.390 4.440 35,920 -0.02(-0.45%)
Dec 21, 2022 4.470 4.540 4.460 4.460 64,339 +0.07(+1.59%)
Dec 20, 2022 4.410 4.426 4.390 4.390 54,265 -0.03(-0.68%)
Dec 19, 2022 4.390 4.480 4.390 4.420 51,170 +0.00(+0.00%)
Dec 16, 2022 4.470 4.470 4.400 4.420 15,715 -0.04(-1.01%)
Dec 15, 2022 4.480 4.525 4.450 4.465 31,270 -0.19(-3.98%)
Dec 14, 2022 4.650 4.680 4.590 4.650 9,442 -0.06(-1.27%)
Dec 13, 2022 4.730 4.800 4.710 4.710 30,661 +0.06(+1.29%)
Dec 12, 2022 4.660 4.670 4.630 4.650 16,342 -0.16(-3.33%)
Dec 09, 2022 4.810 4.830 4.770 4.810 8,511 -0.02(-0.41%)
Dec 08, 2022 4.760 4.830 4.760 4.830 9,454 +0.09(+1.90%)
Dec 07, 2022 4.765 4.810 4.740 4.740 18,938 +0.04(+0.85%)
Dec 06, 2022 4.800 4.800 4.700 4.700 8,166 -0.12(-2.49%)
Dec 05, 2022 4.900 4.930 4.810 4.820 23,060 -0.15(-3.12%)
Dec 02, 2022 4.925 4.990 4.920 4.975 4,688 +0.14(+3.00%)
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.