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 (%)
Jan 29, 2021 9.750 9.970 9.710 9.900 28,300 -0.27(-2.65%)
Jan 28, 2021 9.800 10.19 9.800 10.17 72,887 +0.81(+8.65%)
Jan 27, 2021 9.525 9.525 9.330 9.360 30,094 -0.18(-1.89%)
Jan 26, 2021 9.300 9.685 9.300 9.540 25,451 +0.15(+1.60%)
Jan 25, 2021 9.640 9.640 9.340 9.390 16,420 -0.10(-1.05%)
Jan 22, 2021 9.300 9.510 9.300 9.490 55,800 +0.04(+0.42%)
Jan 21, 2021 9.450 9.490 9.360 9.450 19,619 +0.01(+0.11%)
Jan 20, 2021 9.328 9.505 9.328 9.440 26,255 -0.04(-0.37%)
Jan 19, 2021 9.780 9.780 9.315 9.475 35,345 -0.12(-1.30%)
Jan 15, 2021 9.480 9.800 9.480 9.600 23,700 +0.15(+1.59%)
Jan 14, 2021 9.730 9.730 9.350 9.450 31,528 +0.09(+0.96%)
Jan 13, 2021 9.555 9.610 9.250 9.360 68,364 -0.23(-2.40%)
Jan 12, 2021 9.500 9.750 9.500 9.590 64,159 -0.02(-0.21%)
Jan 11, 2021 9.480 9.800 9.480 9.610 34,403 -0.05(-0.52%)
Jan 08, 2021 9.555 9.690 9.555 9.660 21,600 +0.12(+1.26%)
Jan 07, 2021 9.500 9.600 9.500 9.540 23,092 -0.16(-1.65%)
Jan 06, 2021 9.500 9.710 9.500 9.700 14,800 +0.19(+2.00%)
Jan 05, 2021 9.220 9.534 9.220 9.510 77,339 +0.04(+0.42%)
Jan 04, 2021 9.635 9.670 9.466 9.470 35,769 -0.20(-2.07%)
Dec 31, 2020 9.670 9.670 9.670 52,399 +0.01(+0.10%)
Dec 30, 2020 9.610 9.776 9.610 9.660 52,399 -0.01(-0.10%)
Dec 29, 2020 9.660 9.780 9.542 9.670 30,105 +0.24(+2.60%)
Dec 28, 2020 9.700 9.700 9.360 9.425 38,536 -0.32(-3.28%)
Dec 24, 2020 9.585 9.860 9.585 9.745 9,700 -0.01(-0.05%)
Dec 23, 2020 9.790 9.790 9.660 9.750 15,110 -0.04(-0.41%)
Dec 22, 2020 9.735 9.890 9.680 9.790 151,601 -0.11(-1.11%)
Dec 21, 2020 10.18 10.18 9.820 9.900 33,765 +0.10(+1.02%)
Dec 18, 2020 9.765 9.840 9.710 9.800 38,300 +0.09(+0.93%)
Dec 17, 2020 9.510 9.770 9.510 9.710 78,961 -0.02(-0.21%)
Dec 16, 2020 9.890 9.980 9.680 9.730 38,448 -0.26(-2.60%)
Dec 15, 2020 9.890 10.23 9.760 9.990 18,101 +0.09(+0.91%)
Dec 14, 2020 10.25 10.25 9.830 9.900 67,790 +0.03(+0.30%)
Dec 11, 2020 9.755 10.16 9.755 9.870 26,200 +0.07(+0.71%)
Dec 10, 2020 9.800 9.900 9.690 9.800 16,847 -0.15(-1.51%)
Dec 09, 2020 10.30 10.30 9.850 9.950 16,764 -0.01(-0.10%)
Dec 08, 2020 10.25 10.25 9.800 9.960 43,477 +0.23(+2.36%)
Dec 07, 2020 9.910 9.910 9.680 9.730 92,732 -0.50(-4.89%)
Dec 04, 2020 10.37 10.37 10.12 10.23 135,800 -0.61(-5.63%)
Dec 03, 2020 11.47 11.47 10.75 10.84 22,878 -0.15(-1.36%)
Dec 02, 2020 10.55 11.06 10.55 10.99 28,625 +0.05(+0.46%)
Dec 01, 2020 11.20 11.20 10.80 10.94 80,283 -0.26(-2.32%)
Nov 30, 2020 11.40 11.40 10.90 11.20 76,088 -0.25(-2.18%)
Nov 27, 2020 11.27 11.45 11.10 11.45 19,300 +0.61(+5.63%)
Nov 25, 2020 11.13 11.13 10.72 10.84 33,800 -0.39(-3.47%)
Nov 24, 2020 11.25 11.27 11.01 11.23 32,838 +0.26(+2.37%)
Nov 23, 2020 10.82 11.06 10.74 10.97 28,224 +0.03(+0.27%)
Nov 20, 2020 10.60 10.99 10.60 10.94 18,000 +0.41(+3.89%)
Nov 19, 2020 10.55 10.56 10.50 10.53 9,582 -0.01(-0.05%)
Nov 18, 2020 10.97 10.97 10.53 10.54 21,239 -0.21(-2.00%)
Nov 17, 2020 10.82 10.85 10.61 10.75 22,906 +0.06(+0.56%)
Nov 16, 2020 11.02 11.02 10.60 10.69 31,402 +0.16(+1.52%)
Nov 13, 2020 10.87 10.87 10.46 10.53 18,500 +0.18(+1.74%)
Nov 12, 2020 10.54 10.59 10.35 10.35 20,222 -0.25(-2.36%)
Nov 11, 2020 10.60 10.75 10.53 10.60 19,764 +0.10(+0.95%)
Nov 10, 2020 10.59 10.60 10.39 10.50 44,511 -0.15(-1.41%)
Nov 09, 2020 10.60 11.47 10.60 10.65 80,525 +0.17(+1.62%)
Nov 06, 2020 10.17 10.59 10.09 10.48 24,800 +0.27(+2.64%)
Nov 05, 2020 10.21 10.27 10.19 10.21 9,766 +0.25(+2.51%)
Nov 04, 2020 10.23 10.29 9.874 9.960 145,272 -0.23(-2.26%)
Nov 03, 2020 10.00 10.19 9.850 10.19 300,055 +0.38(+3.87%)
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.