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

Rakuten Group Inc ADR (OP: RKUNY )

5.110 +0.010 (+0.20%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 10, 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 28, 2024 5.700 5.700 5.660 5.660 17,480 -0.04(-0.70%)
Mar 27, 2024 5.720 5.750 5.700 5.700 28,846 -0.09(-1.55%)
Mar 26, 2024 5.800 5.840 5.790 5.790 45,744 -0.03(-0.52%)
Mar 25, 2024 5.750 5.850 5.750 5.820 15,548 +0.10(+1.77%)
Mar 22, 2024 5.930 5.930 5.719 5.719 9,345 -0.10(-1.65%)
Mar 21, 2024 5.700 5.896 5.700 5.815 9,112 +0.10(+1.69%)
Mar 20, 2024 5.685 5.750 5.650 5.718 14,415 +0.07(+1.21%)
Mar 19, 2024 5.635 5.770 5.630 5.650 12,021 +0.10(+1.80%)
Mar 18, 2024 5.400 5.707 5.400 5.550 5,882 +0.29(+5.51%)
Mar 15, 2024 5.300 5.310 5.230 5.260 14,439 -0.14(-2.52%)
Mar 14, 2024 5.400 5.410 5.370 5.396 13,247 -0.20(-3.64%)
Mar 13, 2024 5.300 5.600 5.300 5.600 6,501 +0.01(+0.27%)
Mar 12, 2024 5.700 5.760 5.340 5.585 21,696 -0.04(-0.62%)
Mar 11, 2024 5.588 5.620 5.550 5.620 10,799 +0.02(+0.36%)
Mar 08, 2024 5.605 5.632 5.570 5.600 29,139 -0.14(-2.44%)
Mar 07, 2024 5.655 5.750 5.460 5.740 11,201 +0.19(+3.42%)
Mar 06, 2024 5.580 5.600 5.535 5.550 14,967 +0.03(+0.54%)
Mar 05, 2024 5.520 5.550 5.500 5.520 20,864 -0.13(-2.30%)
Mar 04, 2024 5.740 5.740 5.550 5.650 12,052 +0.09(+1.62%)
Mar 01, 2024 5.545 5.610 5.520 5.560 40,025 +0.02(+0.36%)
Feb 29, 2024 5.510 5.550 5.450 5.540 25,694 +0.28(+5.22%)
Feb 28, 2024 5.430 5.430 5.250 5.265 7,850 -0.02(-0.28%)
Feb 27, 2024 5.060 5.280 5.060 5.280 13,101 -0.04(-0.75%)
Feb 26, 2024 5.210 5.320 5.210 5.320 15,388 +0.17(+3.30%)
Feb 23, 2024 5.360 5.360 5.100 5.150 15,661 -0.01(-0.19%)
Feb 22, 2024 5.180 5.180 5.100 5.160 171,571 +0.03(+0.58%)
Feb 21, 2024 4.910 5.170 4.910 5.130 37,056 -0.02(-0.39%)
Feb 20, 2024 4.980 5.150 4.950 5.150 65,543 -0.06(-1.15%)
Feb 16, 2024 5.160 5.250 5.160 5.210 30,695 +0.27(+5.38%)
Feb 15, 2024 4.700 4.970 4.700 4.944 44,038 +0.62(+14.34%)
Feb 14, 2024 4.350 4.390 4.300 4.324 8,989 +0.06(+1.38%)
Feb 13, 2024 4.230 4.310 4.220 4.265 19,617 +0.03(+0.83%)
Feb 12, 2024 4.340 4.340 4.200 4.230 7,269 +0.02(+0.48%)
Feb 09, 2024 4.178 4.210 4.130 4.210 17,225 +0.01(+0.24%)
Feb 08, 2024 4.170 4.220 4.170 4.200 15,323 -0.13(-3.11%)
Feb 07, 2024 4.260 4.370 4.260 4.335 11,659 -0.08(-1.70%)
Feb 06, 2024 4.355 4.410 4.320 4.410 22,649 +0.02(+0.46%)
Feb 05, 2024 4.376 4.390 4.340 4.390 33,262 +0.07(+1.62%)
Feb 02, 2024 4.285 4.320 4.240 4.320 22,411 -0.01(-0.23%)
Feb 01, 2024 4.300 4.330 4.270 4.330 22,623 -0.10(-2.37%)
Jan 31, 2024 4.440 4.480 4.420 4.435 19,836 +0.01(+0.34%)
Jan 30, 2024 4.460 4.460 4.400 4.420 14,704 -0.06(-1.34%)
Jan 29, 2024 4.435 4.480 4.435 4.480 4,770 -0.20(-4.36%)
Jan 26, 2024 4.610 4.700 4.610 4.684 99,411 +0.20(+4.55%)
Jan 25, 2024 4.380 4.500 4.380 4.480 22,407 +0.00(+0.00%)
Jan 24, 2024 4.460 4.530 4.460 4.480 29,528 +0.07(+1.59%)
Jan 23, 2024 4.420 4.430 4.410 4.410 44,537 -0.05(-1.12%)
Jan 22, 2024 4.420 4.480 4.420 4.460 19,753 +0.04(+0.90%)
Jan 19, 2024 4.385 4.430 4.350 4.420 15,318 -0.03(-0.67%)
Jan 18, 2024 4.430 4.480 4.400 4.450 39,065 +0.06(+1.37%)
Jan 17, 2024 4.410 4.410 4.350 4.390 29,160 -0.05(-1.13%)
Jan 16, 2024 4.470 4.470 4.380 4.440 31,352 -0.09(-1.92%)
Jan 12, 2024 4.470 4.580 4.470 4.527 97,789 +0.09(+1.96%)
Jan 11, 2024 4.431 4.590 4.400 4.440 38,842 -0.05(-1.11%)
Jan 10, 2024 4.450 4.490 4.410 4.490 67,333 -0.21(-4.51%)
Jan 09, 2024 4.580 4.710 4.500 4.702 15,047 +0.15(+3.34%)
Jan 08, 2024 4.350 4.550 4.350 4.550 18,092 +0.02(+0.55%)
Jan 05, 2024 4.330 4.530 4.330 4.525 31,796 +0.14(+3.08%)
Jan 04, 2024 4.360 4.390 4.350 4.390 27,847 +0.04(+0.84%)
Jan 03, 2024 4.280 4.360 4.280 4.354 13,520 -0.04(-0.83%)
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.