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

Rakuten Group Inc ADR (OP: RKUNY )

5.155 +0.095 (+1.88%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 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 (%)
Sep 30, 2022 4.290 4.370 4.260 4.300 23,661 -0.05(-1.15%)
Sep 29, 2022 4.390 4.460 4.350 4.350 80,494 +0.04(+0.93%)
Sep 28, 2022 4.247 4.390 4.240 4.310 88,821 +0.10(+2.38%)
Sep 27, 2022 4.290 4.300 4.200 4.210 371,072 -0.29(-6.44%)
Sep 26, 2022 4.340 4.500 4.340 4.500 58,989 +0.08(+1.81%)
Sep 23, 2022 4.420 4.530 4.400 4.420 27,625 -0.17(-3.70%)
Sep 22, 2022 4.533 4.660 4.450 4.590 45,835 +0.10(+2.23%)
Sep 21, 2022 4.535 4.600 4.440 4.490 74,720 +0.02(+0.45%)
Sep 20, 2022 4.440 4.470 4.407 4.470 169,587 -0.07(-1.54%)
Sep 19, 2022 4.600 4.600 4.470 4.540 116,620 +0.09(+2.02%)
Sep 16, 2022 4.500 4.520 4.450 4.450 69,329 -0.08(-1.77%)
Sep 15, 2022 4.560 4.570 4.520 4.530 51,474 -0.10(-2.16%)
Sep 14, 2022 4.605 4.650 4.560 4.630 51,745 -0.01(-0.22%)
Sep 13, 2022 4.590 4.640 4.500 4.640 92,781 -0.16(-3.33%)
Sep 12, 2022 4.790 4.820 4.790 4.800 103,657 +0.07(+1.48%)
Sep 09, 2022 4.440 4.730 4.440 4.730 19,608 +0.12(+2.60%)
Sep 08, 2022 4.600 4.610 4.560 4.610 48,676 +0.14(+3.13%)
Sep 07, 2022 4.420 4.470 4.335 4.470 160,465 -0.12(-2.72%)
Sep 06, 2022 4.613 4.620 4.580 4.595 90,972 -0.15(-3.16%)
Sep 02, 2022 4.810 4.830 4.700 4.745 39,557 +0.02(+0.40%)
Sep 01, 2022 4.900 4.900 4.710 4.726 54,166 -0.22(-4.53%)
Aug 31, 2022 4.960 4.960 4.850 4.950 72,055 +0.09(+1.96%)
Aug 30, 2022 5.050 5.050 4.810 4.855 128,854 -0.00(-0.10%)
Aug 29, 2022 5.050 5.050 4.860 4.860 116,095 -0.15(-2.99%)
Aug 26, 2022 5.550 5.550 4.630 5.010 25,567 -0.11(-2.15%)
Aug 25, 2022 5.080 5.120 5.080 5.120 47,631 +0.04(+0.79%)
Aug 24, 2022 5.060 5.110 5.038 5.080 103,388 -0.01(-0.20%)
Aug 23, 2022 5.030 5.110 5.030 5.090 90,334 +0.01(+0.20%)
Aug 22, 2022 5.000 5.250 5.000 5.080 48,573 -0.13(-2.50%)
Aug 19, 2022 5.210 5.210 5.160 5.210 5,817 -0.14(-2.62%)
Aug 18, 2022 5.220 5.370 5.220 5.350 29,362 +0.00(+0.04%)
Aug 17, 2022 5.350 5.380 5.295 5.348 14,074 -0.11(-2.03%)
Aug 16, 2022 5.425 5.470 5.418 5.459 29,105 -0.00(-0.02%)
Aug 15, 2022 5.430 5.610 5.430 5.460 25,823 -0.02(-0.36%)
Aug 12, 2022 5.250 5.500 5.250 5.480 27,277 +0.47(+9.27%)
Aug 11, 2022 5.050 5.130 5.010 5.015 96,569 -0.04(-0.69%)
Aug 10, 2022 5.000 5.050 4.970 5.050 69,527 +0.06(+1.20%)
Aug 09, 2022 5.050 5.050 4.960 4.990 43,782 -0.08(-1.58%)
Aug 08, 2022 5.200 5.200 4.830 5.070 17,356 +0.03(+0.50%)
Aug 05, 2022 5.045 5.120 5.030 5.045 20,592 -0.04(-0.88%)
Aug 04, 2022 5.080 5.130 5.060 5.090 99,631 +0.00(+0.10%)
Aug 03, 2022 4.950 5.100 4.950 5.085 15,940 +0.04(+0.89%)
Aug 02, 2022 5.090 5.200 5.040 5.040 61,812 -0.17(-3.26%)
Aug 01, 2022 5.190 5.210 5.080 5.210 91,529 +0.26(+5.25%)
Jul 29, 2022 4.930 4.970 4.920 4.950 19,665 +0.13(+2.70%)
Jul 28, 2022 4.770 4.820 4.765 4.820 77,457 +0.05(+1.05%)
Jul 27, 2022 4.770 4.770 4.650 4.770 12,476 +0.12(+2.58%)
Jul 26, 2022 4.685 4.720 4.620 4.650 60,740 -0.13(-2.72%)
Jul 25, 2022 4.810 4.810 4.775 4.780 36,091 +0.01(+0.21%)
Jul 22, 2022 4.840 4.840 4.758 4.770 21,083 +0.00(+0.00%)
Jul 21, 2022 4.700 4.770 4.700 4.770 49,340 +0.06(+1.27%)
Jul 20, 2022 4.675 4.710 4.590 4.710 22,777 +0.11(+2.39%)
Jul 19, 2022 4.590 4.600 4.560 4.600 135,423 +0.01(+0.22%)
Jul 18, 2022 4.620 4.630 4.580 4.590 78,535 +0.03(+0.66%)
Jul 15, 2022 4.550 4.570 4.510 4.560 44,949 +0.01(+0.22%)
Jul 14, 2022 4.540 4.567 4.510 4.550 41,829 -0.05(-1.02%)
Jul 13, 2022 4.541 4.610 4.530 4.597 80,140 +0.04(+0.81%)
Jul 12, 2022 4.560 4.585 4.550 4.560 116,248 -0.08(-1.83%)
Jul 11, 2022 4.660 4.750 4.630 4.645 187,700 -0.03(-0.54%)
Jul 08, 2022 4.630 4.690 4.620 4.670 21,349 +0.03(+0.65%)
Jul 07, 2022 4.430 4.700 4.430 4.640 66,254 -0.06(-1.28%)
Jul 06, 2022 4.600 4.770 4.600 4.700 192,027 +0.15(+3.30%)
Jul 05, 2022 4.570 4.570 4.500 4.550 110,818 +0.05(+1.11%)
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.