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

Rakuten Group Inc ADR (OP: RKUNY )

4.886 -0.034 (-0.70%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 23, 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 (%)
Mar 31, 2016 9.740 9.800 9.700 9.770 1,607,617 +0.04(+0.41%)
Mar 30, 2016 9.760 9.760 9.550 9.730 3,732 +0.00(+0.00%)
Mar 29, 2016 9.700 9.730 9.700 9.730 3,211 +0.28(+2.96%)
Mar 28, 2016 9.240 9.480 9.240 9.450 1,733 +0.40(+4.42%)
Mar 24, 2016 9.050 9.050 9.050 0 -0.15(-1.63%)
Mar 23, 2016 9.188 9.280 9.188 9.200 4,484 -0.27(-2.85%)
Mar 22, 2016 9.470 9.600 9.350 9.470 5,366 -0.20(-2.07%)
Mar 21, 2016 9.670 9.670 9.620 9.670 1,721 +0.27(+2.87%)
Mar 18, 2016 9.350 9.640 9.350 9.400 4,975 -0.29(-2.99%)
Mar 17, 2016 9.495 9.690 9.495 9.690 2,532 +0.09(+0.94%)
Mar 16, 2016 9.520 9.600 9.400 9.600 3,026 -0.13(-1.34%)
Mar 15, 2016 9.562 9.730 9.562 9.730 1,622 -0.24(-2.41%)
Mar 14, 2016 9.790 9.970 9.790 9.970 782 +0.45(+4.73%)
Mar 11, 2016 9.860 9.860 9.520 9.520 2,546 -0.23(-2.36%)
Mar 10, 2016 9.750 9.750 9.750 9.750 2,497 -0.20(-2.01%)
Mar 09, 2016 9.610 9.950 9.610 9.950 542 -0.25(-2.45%)
Mar 08, 2016 9.830 10.26 9.830 10.20 901 +0.11(+1.09%)
Mar 07, 2016 10.12 10.12 10.09 10.09 1,080 -0.28(-2.70%)
Mar 04, 2016 10.38 10.38 10.28 10.37 58,950 +0.02(+0.19%)
Mar 03, 2016 10.35 10.35 10.35 10.35 572 +0.34(+3.40%)
Mar 02, 2016 10.14 10.14 10.01 10.01 615 +0.36(+3.73%)
Mar 01, 2016 9.507 9.650 9.500 9.650 10,039 +0.22(+2.33%)
Feb 29, 2016 9.645 9.645 9.430 9.430 5,118 -0.30(-3.08%)
Feb 26, 2016 9.520 9.800 9.520 9.730 30,329 +0.33(+3.51%)
Feb 25, 2016 9.240 9.500 9.220 9.400 60,315 +0.40(+4.49%)
Feb 24, 2016 8.940 8.996 8.835 8.996 3,138 -0.11(-1.25%)
Feb 23, 2016 9.100 9.110 8.790 9.110 7,318 +0.31(+3.52%)
Feb 22, 2016 9.040 9.050 8.800 8.800 9,920 -0.29(-3.19%)
Feb 19, 2016 9.010 9.090 8.720 9.090 3,391 -0.13(-1.41%)
Feb 18, 2016 9.180 9.234 9.120 9.220 4,685 +0.09(+0.99%)
Feb 17, 2016 8.850 9.130 8.850 9.130 2,457 -0.04(-0.44%)
Feb 16, 2016 8.820 9.290 8.820 9.170 54,336 +0.35(+3.97%)
Feb 12, 2016 8.820 8.820 8.820 0 -0.73(-7.64%)
Feb 11, 2016 9.360 9.550 9.190 9.550 1,560 -0.10(-1.04%)
Feb 10, 2016 9.700 9.700 9.600 9.650 1,517 -0.34(-3.40%)
Feb 09, 2016 9.868 9.990 9.700 9.990 3,858 -0.14(-1.38%)
Feb 08, 2016 10.19 10.19 10.06 10.13 981 -0.01(-0.10%)
Feb 05, 2016 10.25 10.25 10.02 10.14 2,578 -0.02(-0.20%)
Feb 04, 2016 10.21 10.21 9.990 10.16 4,007 -0.19(-1.84%)
Feb 03, 2016 10.22 10.35 10.04 10.35 4,828 -0.02(-0.15%)
Feb 02, 2016 10.50 10.50 10.37 10.37 11,093 -0.37(-3.48%)
Feb 01, 2016 10.74 10.77 10.72 10.74 45,571 +0.10(+0.94%)
Jan 29, 2016 10.25 10.64 10.25 10.64 2,924 +0.39(+3.80%)
Jan 28, 2016 10.28 10.28 10.09 10.25 1,416 -0.36(-3.39%)
Jan 27, 2016 10.51 10.61 10.46 10.61 6,000 +0.56(+5.57%)
Jan 26, 2016 10.32 10.32 10.05 10.05 963 -0.19(-1.86%)
Jan 25, 2016 9.930 10.36 9.930 10.24 1,417 -0.14(-1.35%)
Jan 22, 2016 10.21 10.38 10.10 10.38 26,654 +0.41(+4.11%)
Jan 21, 2016 9.740 9.970 9.540 9.970 6,390 +0.30(+3.10%)
Jan 20, 2016 9.510 9.790 9.490 9.670 3,070 -0.51(-5.01%)
Jan 19, 2016 10.04 10.18 10.04 10.18 3,088 -0.07(-0.68%)
Jan 15, 2016 10.25 10.25 10.25 0 -0.50(-4.65%)
Jan 14, 2016 10.48 10.75 10.48 10.75 121,880 +0.16(+1.51%)
Jan 13, 2016 10.88 10.88 10.49 10.59 14,135 +0.33(+3.22%)
Jan 12, 2016 10.52 10.52 10.26 10.26 1,116 -0.38(-3.62%)
Jan 11, 2016 10.63 10.69 10.63 10.64 3,059 -0.08(-0.70%)
Jan 08, 2016 10.79 10.79 10.72 10.72 570 -0.05(-0.45%)
Jan 07, 2016 10.73 10.92 10.73 10.77 4,919 -0.20(-1.84%)
Jan 06, 2016 10.96 11.01 10.92 10.97 4,270 -0.50(-4.36%)
Jan 05, 2016 11.45 11.47 11.18 11.47 2,886 -0.12(-1.04%)
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.