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

Rakuten Group Inc ADR (OP: RKUNY )

4.920 -0.100 (-1.99%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 22, 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, 2020 7.300 7.650 7.300 7.500 133,666 -0.07(-0.92%)
Mar 30, 2020 7.625 7.829 7.500 7.570 141,923 +0.19(+2.51%)
Mar 27, 2020 7.260 7.980 7.260 7.385 22,100 -0.22(-2.86%)
Mar 26, 2020 6.770 7.800 6.770 7.603 30,489 +0.17(+2.29%)
Mar 25, 2020 7.030 7.470 7.030 7.433 37,941 +0.15(+2.09%)
Mar 24, 2020 6.950 7.391 6.950 7.280 20,045 +0.52(+7.62%)
Mar 23, 2020 6.830 7.060 6.260 6.764 46,786 +0.25(+3.91%)
Mar 20, 2020 7.050 7.050 6.330 6.510 39,500 -0.09(-1.36%)
Mar 19, 2020 6.400 6.810 6.280 6.600 58,058 +0.20(+3.12%)
Mar 18, 2020 6.050 6.750 6.050 6.400 44,208 -0.06(-0.93%)
Mar 17, 2020 6.050 6.470 6.050 6.460 113,209 +0.24(+3.86%)
Mar 16, 2020 6.250 6.440 6.050 6.220 79,535 -0.03(-0.48%)
Mar 13, 2020 6.710 6.725 6.200 6.250 82,600 -0.14(-2.22%)
Mar 12, 2020 6.665 7.000 6.310 6.392 143,794 -0.74(-10.35%)
Mar 11, 2020 7.735 7.735 7.130 7.130 54,536 -0.20(-2.66%)
Mar 10, 2020 7.610 8.000 7.250 7.325 96,023 +0.08(+1.03%)
Mar 09, 2020 7.375 7.830 7.175 7.250 483,978 -0.89(-10.99%)
Mar 06, 2020 8.209 8.209 8.100 8.145 37,000 -0.12(-1.39%)
Mar 05, 2020 8.260 8.500 8.260 8.260 104,152 -0.16(-1.87%)
Mar 04, 2020 8.370 8.460 8.300 8.417 28,079 +0.13(+1.53%)
Mar 03, 2020 8.410 8.640 8.200 8.290 121,289 -0.07(-0.84%)
Mar 02, 2020 8.340 8.675 8.080 8.360 45,318 +0.12(+1.46%)
Feb 28, 2020 8.235 8.350 7.890 8.240 69,300 -0.26(-3.06%)
Feb 27, 2020 8.640 8.640 8.470 8.500 72,062 -0.39(-4.39%)
Feb 26, 2020 8.700 9.000 8.700 8.890 59,297 +0.20(+2.30%)
Feb 25, 2020 8.473 8.780 8.460 8.690 84,379 +0.11(+1.31%)
Feb 24, 2020 8.650 8.753 8.500 8.578 30,271 -0.20(-2.31%)
Feb 21, 2020 8.610 8.800 8.610 8.780 38,600 +0.34(+4.03%)
Feb 20, 2020 8.590 8.660 8.310 8.440 67,368 -0.09(-1.00%)
Feb 19, 2020 8.370 8.550 8.370 8.525 19,848 +0.08(+0.95%)
Feb 18, 2020 8.500 8.500 8.400 8.445 43,909 +0.23(+2.86%)
Feb 14, 2020 8.370 8.370 8.050 8.210 86,300 +0.38(+4.85%)
Feb 13, 2020 7.865 7.930 7.770 7.830 37,188 -0.13(-1.63%)
Feb 12, 2020 7.910 8.000 7.910 7.960 34,878 +0.04(+0.47%)
Feb 11, 2020 8.108 8.108 7.895 7.923 41,235 +0.07(+0.95%)
Feb 10, 2020 7.810 7.970 7.810 7.848 17,344 -0.09(-1.10%)
Feb 07, 2020 7.900 7.940 7.900 7.935 13,600 +0.03(+0.44%)
Feb 06, 2020 7.890 7.930 7.890 7.900 15,290 -0.06(-0.76%)
Feb 05, 2020 8.111 8.111 7.950 7.960 50,756 +0.05(+0.57%)
Feb 04, 2020 7.930 7.950 7.800 7.915 38,983 +0.12(+1.54%)
Feb 03, 2020 7.790 7.870 7.780 7.795 50,458 +0.00(+0.06%)
Jan 31, 2020 7.750 7.820 7.740 7.790 27,600 +0.00(+0.00%)
Jan 30, 2020 7.750 7.878 7.750 7.790 34,089 -0.14(-1.77%)
Jan 29, 2020 7.830 8.000 7.830 7.930 74,961 +0.14(+1.80%)
Jan 28, 2020 7.850 8.030 7.650 7.790 117,232 -0.20(-2.50%)
Jan 27, 2020 8.000 8.080 7.880 7.990 224,030 -0.08(-0.99%)
Jan 24, 2020 8.025 8.140 8.025 8.070 28,000 -0.06(-0.74%)
Jan 23, 2020 8.130 8.260 8.050 8.130 53,786 -0.24(-2.87%)
Jan 22, 2020 8.370 8.370 8.350 8.370 23,447 +0.00(+0.00%)
Jan 21, 2020 8.580 8.580 8.250 8.370 13,579 -0.09(-1.06%)
Jan 17, 2020 8.330 8.500 8.330 8.460 13,400 +0.00(+0.00%)
Jan 16, 2020 8.330 8.690 8.330 8.460 71,325 +0.15(+1.81%)
Jan 15, 2020 8.490 8.490 8.300 8.310 43,453 -0.01(-0.18%)
Jan 14, 2020 8.610 8.610 8.300 8.325 47,671 -0.07(-0.77%)
Jan 13, 2020 8.400 8.420 8.370 8.390 29,044 -0.04(-0.47%)
Jan 10, 2020 8.442 8.460 8.410 8.430 65,300 -0.08(-0.88%)
Jan 09, 2020 8.650 8.650 8.460 8.505 28,390 -0.02(-0.23%)
Jan 08, 2020 8.540 8.540 8.480 8.525 17,351 -0.01(-0.18%)
Jan 07, 2020 8.750 8.750 8.510 8.540 22,664 +0.03(+0.35%)
Jan 06, 2020 8.580 8.580 8.500 8.510 111,266 -0.07(-0.82%)
Jan 03, 2020 8.690 8.690 8.500 8.580 21,900 -0.01(-0.06%)
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.