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 29, 2018 8.210 8.210 8.210 0 -0.06(-0.73%)
Mar 28, 2018 8.270 8.500 8.200 8.270 1,053,080 -0.05(-0.60%)
Mar 27, 2018 8.330 8.610 8.290 8.320 552,934 -0.17(-2.06%)
Mar 26, 2018 8.425 8.520 8.350 8.495 145,141 +0.13(+1.55%)
Mar 23, 2018 8.410 8.490 8.340 8.365 36,994 -0.25(-2.96%)
Mar 22, 2018 8.570 8.730 8.570 8.620 28,023 -0.06(-0.63%)
Mar 21, 2018 8.560 8.700 8.560 8.675 58,744 -0.00(-0.06%)
Mar 20, 2018 8.730 8.730 8.550 8.680 86,013 +0.13(+1.52%)
Mar 19, 2018 8.665 8.780 8.550 8.550 67,895 -0.23(-2.62%)
Mar 16, 2018 8.880 8.880 8.760 8.780 13,514 -0.04(-0.45%)
Mar 15, 2018 8.720 8.820 8.680 8.820 48,869 +0.11(+1.20%)
Mar 14, 2018 8.830 8.830 8.700 8.715 54,520 -0.19(-2.08%)
Mar 13, 2018 9.000 9.000 8.779 8.900 54,066 +0.05(+0.62%)
Mar 12, 2018 8.662 8.950 8.662 8.845 11,687 -0.00(-0.06%)
Mar 09, 2018 8.850 8.850 8.580 8.850 13,103 +0.00(+0.06%)
Mar 08, 2018 8.560 8.920 8.560 8.845 12,318 +0.15(+1.67%)
Mar 07, 2018 8.540 8.870 8.540 8.700 24,771 -0.16(-1.81%)
Mar 06, 2018 8.905 8.940 8.600 8.860 38,518 +0.07(+0.80%)
Mar 05, 2018 8.600 8.810 8.600 8.790 35,393 +0.05(+0.63%)
Mar 02, 2018 8.700 8.760 8.520 8.735 33,316 -0.17(-1.91%)
Mar 01, 2018 9.040 9.040 8.860 8.905 10,028 -0.25(-2.68%)
Feb 28, 2018 9.180 9.260 9.014 9.150 37,138 +0.35(+3.98%)
Feb 27, 2018 8.910 8.910 8.730 8.800 30,790 -0.24(-2.65%)
Feb 26, 2018 9.005 9.050 9.005 9.040 36,916 +0.14(+1.57%)
Feb 23, 2018 8.830 8.990 8.830 8.900 23,889 +0.25(+2.89%)
Feb 22, 2018 8.880 8.880 8.605 8.650 38,608 +0.01(+0.06%)
Feb 21, 2018 8.790 8.790 8.645 8.645 71,234 -0.18(-1.98%)
Feb 20, 2018 8.940 8.940 8.760 8.820 15,308 +0.08(+0.92%)
Feb 16, 2018 8.740 8.740 8.740 0 -0.07(-0.79%)
Feb 15, 2018 8.830 8.860 8.650 8.810 26,888 +0.14(+1.61%)
Feb 14, 2018 8.690 8.700 8.590 8.670 56,464 -0.21(-2.31%)
Feb 13, 2018 8.730 9.120 8.730 8.875 100,740 +0.14(+1.66%)
Feb 12, 2018 9.000 9.000 8.560 8.730 35,009 +0.03(+0.34%)
Feb 09, 2018 8.820 8.820 8.650 8.700 28,501 +0.10(+1.16%)
Feb 08, 2018 8.720 8.720 8.600 8.600 62,486 -0.20(-2.27%)
Feb 07, 2018 8.890 8.890 8.680 8.800 119,568 +0.24(+2.80%)
Feb 06, 2018 8.480 8.810 8.480 8.560 72,778 -0.39(-4.36%)
Feb 05, 2018 9.120 8.970 8.950 50,995 -0.17(-1.86%)
Feb 02, 2018 9.020 9.120 9.020 9.120 95,688 +0.04(+0.44%)
Feb 01, 2018 8.940 9.120 8.940 9.080 31,535 -0.04(-0.44%)
Jan 31, 2018 9.250 9.260 9.050 9.120 67,293 +0.01(+0.11%)
Jan 30, 2018 9.035 9.170 8.900 9.110 65,828 -0.38(-4.00%)
Jan 29, 2018 9.530 9.530 9.415 9.490 272,360 -0.36(-3.65%)
Jan 26, 2018 9.530 9.850 9.380 9.850 82,703 +0.78(+8.60%)
Jan 25, 2018 9.000 9.080 9.000 9.070 10,409 +0.02(+0.17%)
Jan 24, 2018 9.030 9.080 9.020 9.055 35,227 +0.19(+2.09%)
Jan 23, 2018 8.865 8.910 8.840 8.870 64,864 +0.03(+0.34%)
Jan 22, 2018 8.890 8.900 8.580 8.840 82,779 +0.04(+0.45%)
Jan 19, 2018 8.856 8.900 8.750 8.800 36,971 +0.10(+1.15%)
Jan 18, 2018 8.830 8.830 8.650 8.700 123,365 -0.08(-0.91%)
Jan 17, 2018 8.830 8.830 8.780 8.780 215,263 -0.09(-1.01%)
Jan 16, 2018 8.940 8.940 8.870 8.870 102,886 -0.28(-3.06%)
Jan 12, 2018 9.150 9.150 9.150 0 +0.00(+0.00%)
Jan 11, 2018 9.209 9.209 9.100 9.150 54,773 -0.00(-0.05%)
Jan 10, 2018 9.085 9.085 8.990 9.155 176,988 +0.15(+1.72%)
Jan 09, 2018 8.970 9.010 8.950 9.000 52,949 -0.16(-1.75%)
Jan 08, 2018 9.005 9.160 9.001 9.160 25,344 +0.06(+0.66%)
Jan 05, 2018 9.090 9.100 9.050 9.100 35,697 -0.03(-0.27%)
Jan 04, 2018 9.200 9.200 9.000 9.125 46,697 -0.25(-2.67%)
Jan 03, 2018 9.400 9.400 9.300 9.375 36,729 +0.11(+1.13%)
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.