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

Rakuten Group Inc ADR (OP: RKUNY )

5.198 +0.118 (+2.32%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 20, 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 (%)
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%)
Jan 02, 2018 9.265 9.340 9.190 9.270 32,133 +0.08(+0.87%)
Dec 29, 2017 9.190 9.190 9.190 0 -0.05(-0.54%)
Dec 28, 2017 9.023 9.260 9.020 9.240 82,732 +0.10(+1.04%)
Dec 27, 2017 9.260 9.260 9.130 9.145 34,417 -0.01(-0.15%)
Dec 26, 2017 9.052 9.250 9.050 9.159 12,259 +0.03(+0.37%)
Dec 22, 2017 9.082 9.180 9.082 9.125 19,716 +0.12(+1.39%)
Dec 21, 2017 9.140 9.140 8.990 9.000 57,429 +0.00(+0.00%)
Dec 20, 2017 9.015 9.080 8.990 9.000 42,677 -0.10(-1.10%)
Dec 19, 2017 9.140 9.202 8.990 9.100 34,168 -0.10(-1.09%)
Dec 18, 2017 9.248 9.260 9.080 9.200 56,895 -0.08(-0.81%)
Dec 15, 2017 9.169 9.280 9.169 9.275 46,407 -0.37(-3.79%)
Dec 14, 2017 9.630 9.730 9.630 9.640 25,449 -0.47(-4.65%)
Dec 13, 2017 10.08 10.21 9.900 10.11 34,196 +0.22(+2.22%)
Dec 12, 2017 10.16 10.16 9.860 9.890 21,776 -0.06(-0.64%)
Dec 11, 2017 9.950 9.970 9.940 9.954 8,212 +0.03(+0.34%)
Dec 08, 2017 9.910 9.950 9.890 9.920 13,141 +0.05(+0.51%)
Dec 07, 2017 9.870 9.890 9.790 9.870 25,868 -0.04(-0.40%)
Dec 06, 2017 9.760 9.920 9.760 9.910 21,212 -0.05(-0.55%)
Dec 05, 2017 10.00 10.03 9.910 9.965 27,785 -0.05(-0.55%)
Dec 04, 2017 10.11 9.930 10.02 16,982 -0.09(-0.89%)
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.