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

Rakuten Group Inc ADR (OP: RKUNY )

4.800 -0.086 (-1.75%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 24, 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, 2017 10.07 10.08 10.00 10.02 1,868 +0.01(+0.05%)
Mar 30, 2017 10.07 10.07 9.810 10.01 7,043 -0.16(-1.57%)
Mar 29, 2017 10.20 10.21 10.14 10.17 15,977 +0.25(+2.52%)
Mar 28, 2017 9.920 9.920 9.830 9.920 4,906 +0.06(+0.61%)
Mar 27, 2017 9.700 9.860 9.700 9.860 6,743 +0.05(+0.51%)
Mar 24, 2017 9.840 9.920 9.770 9.810 10,208 -0.15(-1.51%)
Mar 23, 2017 9.980 10.02 9.893 9.960 9,348 +0.06(+0.61%)
Mar 22, 2017 9.700 9.980 9.700 9.900 4,929 -0.07(-0.70%)
Mar 21, 2017 10.10 10.18 9.970 9.970 18,136 +0.13(+1.32%)
Mar 20, 2017 9.840 9.900 9.840 9.840 4,788 -0.03(-0.30%)
Mar 17, 2017 9.800 9.870 9.800 9.870 7,702 +0.08(+0.87%)
Mar 16, 2017 9.750 9.840 9.730 9.785 5,667 +0.12(+1.19%)
Mar 15, 2017 9.570 9.670 9.490 9.670 9,600 +0.10(+1.04%)
Mar 14, 2017 9.560 9.570 9.520 9.570 21,795 -0.03(-0.26%)
Mar 13, 2017 9.470 9.650 9.470 9.595 6,489 +0.06(+0.63%)
Mar 10, 2017 9.510 9.600 9.350 9.535 6,239 +0.12(+1.22%)
Mar 09, 2017 9.350 9.560 9.350 9.420 24,325 +0.09(+0.96%)
Mar 08, 2017 9.385 9.510 9.230 9.330 32,998 -0.13(-1.43%)
Mar 07, 2017 9.580 9.580 9.440 9.465 16,838 -0.15(-1.56%)
Mar 06, 2017 9.580 9.640 9.580 9.615 11,576 +0.00(+0.00%)
Mar 03, 2017 9.580 9.640 9.580 9.615 6,750 -0.03(-0.26%)
Mar 02, 2017 9.542 9.710 9.540 9.640 12,608 -0.29(-2.92%)
Mar 01, 2017 9.900 9.970 9.850 9.930 10,159 +0.04(+0.35%)
Feb 28, 2017 9.998 10.04 9.850 9.895 37,380 -0.16(-1.54%)
Feb 27, 2017 10.10 10.10 9.960 10.05 12,939 +0.00(+0.00%)
Feb 24, 2017 10.10 10.10 10.00 10.05 15,619 +0.04(+0.35%)
Feb 23, 2017 9.980 10.15 9.860 10.02 12,006 +0.23(+2.30%)
Feb 22, 2017 9.783 9.850 9.760 9.790 20,628 +0.19(+1.98%)
Feb 21, 2017 9.550 9.890 9.550 9.600 18,282 +0.41(+4.46%)
Feb 17, 2017 9.190 9.190 9.190 0 -0.01(-0.11%)
Feb 16, 2017 9.250 9.250 9.190 9.200 969,957 -0.23(-2.44%)
Feb 15, 2017 9.370 9.510 9.370 9.430 34,754 -0.24(-2.48%)
Feb 14, 2017 9.770 9.810 9.670 9.670 4,481 -0.02(-0.21%)
Feb 13, 2017 9.900 9.900 9.650 9.690 9,244 +0.02(+0.21%)
Feb 10, 2017 9.640 9.800 9.640 9.670 4,918 -0.05(-0.51%)
Feb 09, 2017 9.560 9.800 9.560 9.720 7,857 +0.16(+1.67%)
Feb 08, 2017 9.590 9.800 9.560 9.560 8,322 -0.09(-0.93%)
Feb 07, 2017 9.550 9.800 9.550 9.650 12,307 +0.07(+0.73%)
Feb 06, 2017 9.550 9.628 9.510 9.580 144,649 -0.03(-0.31%)
Feb 03, 2017 9.510 9.830 9.510 9.610 5,557 -0.11(-1.13%)
Feb 02, 2017 9.810 9.810 9.600 9.720 9,649 -0.16(-1.62%)
Feb 01, 2017 9.720 9.920 9.660 9.880 8,906 -0.01(-0.10%)
Jan 31, 2017 9.930 10.07 9.890 9.890 4,505 +0.03(+0.30%)
Jan 30, 2017 9.815 10.07 9.730 9.860 21,604 -0.09(-0.90%)
Jan 27, 2017 9.790 10.13 9.790 9.950 3,465 -0.16(-1.58%)
Jan 26, 2017 10.09 10.30 10.02 10.11 84,525 +0.18(+1.81%)
Jan 25, 2017 10.04 10.21 9.930 9.930 2,088 -0.17(-1.68%)
Jan 24, 2017 10.05 10.10 9.770 10.10 5,174 +0.05(+0.50%)
Jan 23, 2017 9.920 10.05 9.860 10.05 4,946 +0.00(+0.00%)
Jan 20, 2017 10.05 10.07 9.770 10.05 23,042 -0.15(-1.47%)
Jan 19, 2017 10.41 10.41 9.530 10.20 5,287 +0.33(+3.34%)
Jan 18, 2017 10.05 10.05 9.660 9.870 10,378 -0.30(-2.95%)
Jan 17, 2017 9.918 10.21 9.820 10.17 86,245 -0.16(-1.55%)
Jan 13, 2017 10.33 10.33 10.33 0 +0.00(+0.00%)
Jan 12, 2017 10.26 10.53 10.17 10.33 28,473 -0.27(-2.55%)
Jan 11, 2017 10.46 10.60 10.41 10.60 10,450 +0.18(+1.73%)
Jan 10, 2017 10.45 10.59 10.42 10.42 22,332 -0.17(-1.61%)
Jan 09, 2017 10.74 10.74 10.47 10.59 8,931 +0.07(+0.67%)
Jan 06, 2017 10.62 10.62 10.30 10.52 12,243 +0.27(+2.63%)
Jan 05, 2017 9.950 10.25 9.950 10.25 11,009 +0.15(+1.49%)
Jan 04, 2017 9.790 10.11 9.790 10.10 66,154 +0.27(+2.80%)
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.