Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rakuten Group Inc ADR (OP: RKUNY )

5.380 +0.050 (+0.94%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 7, 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 (%)
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%)
Dec 01, 2017 10.23 10.23 10.04 10.11 21,001 -0.19(-1.84%)
Nov 30, 2017 10.29 10.39 10.27 10.30 16,185 +0.12(+1.13%)
Nov 29, 2017 10.38 10.38 10.16 10.19 9,386 -0.05(-0.54%)
Nov 28, 2017 10.35 10.35 10.15 10.24 28,742 -0.05(-0.53%)
Nov 27, 2017 10.25 10.30 10.25 10.29 12,325 +0.13(+1.28%)
Nov 24, 2017 10.18 10.19 9.980 10.16 11,453 -0.02(-0.15%)
Nov 22, 2017 10.12 10.18 10.12 10.18 5,844 -0.16(-1.55%)
Nov 21, 2017 10.29 10.40 10.25 10.34 25,484 +0.14(+1.34%)
Nov 20, 2017 10.32 10.32 10.14 10.20 23,078 +0.09(+0.92%)
Nov 17, 2017 9.950 10.18 9.950 10.11 6,453 -0.03(-0.26%)
Nov 16, 2017 10.10 10.15 10.05 10.14 16,136 -0.00(-0.04%)
Nov 15, 2017 10.01 10.14 10.00 10.14 9,849 +0.14(+1.40%)
Nov 14, 2017 9.670 10.06 9.670 10.00 56,920 -1.25(-11.11%)
Nov 13, 2017 10.88 11.25 10.88 11.25 22,132 +0.85(+8.17%)
Nov 10, 2017 10.42 10.42 10.40 10.40 6,506 -0.10(-0.95%)
Nov 09, 2017 10.39 10.54 10.30 10.50 11,872 +0.08(+0.77%)
Nov 08, 2017 10.49 10.49 10.35 10.42 17,507 -0.05(-0.48%)
Nov 07, 2017 10.57 10.57 10.39 10.47 51,739 -0.08(-0.76%)
Nov 06, 2017 10.38 10.60 10.37 10.55 125,377 +0.15(+1.44%)
Nov 03, 2017 10.48 10.48 10.31 10.40 9,966 -0.04(-0.38%)
Nov 02, 2017 10.47 10.47 10.35 10.44 7,958 -0.21(-1.97%)
Nov 01, 2017 10.51 10.70 10.51 10.65 6,718 -0.15(-1.39%)
Oct 31, 2017 10.88 10.88 10.70 10.80 18,736 +0.13(+1.22%)
Oct 30, 2017 10.67 10.70 10.62 10.67 16,020 -0.17(-1.57%)
Oct 27, 2017 10.72 10.84 10.70 10.84 4,402 +0.13(+1.21%)
Oct 26, 2017 10.74 10.74 10.67 10.71 11,244 +0.01(+0.09%)
Oct 25, 2017 10.70 10.70 10.57 10.70 8,571 -0.01(-0.09%)
Oct 24, 2017 10.65 10.77 10.65 10.71 22,214 -0.25(-2.28%)
Oct 23, 2017 10.99 11.02 10.90 10.96 13,734 +0.05(+0.46%)
Oct 20, 2017 10.98 10.98 10.89 10.91 6,445 -0.03(-0.27%)
Oct 19, 2017 10.94 11.03 10.94 10.94 12,177 -0.23(-2.06%)
Oct 18, 2017 11.28 11.28 11.09 11.17 8,742 -0.09(-0.80%)
Oct 17, 2017 11.38 11.38 11.22 11.26 4,584 -0.06(-0.53%)
Oct 16, 2017 11.32 11.33 11.30 11.32 11,138 +0.04(+0.35%)
Oct 13, 2017 11.21 11.28 11.21 11.28 2,903 +0.15(+1.35%)
Oct 12, 2017 11.12 11.14 11.11 11.13 6,119 +0.03(+0.23%)
Oct 11, 2017 11.06 11.15 11.06 11.10 4,696 -0.16(-1.39%)
Oct 10, 2017 11.24 11.28 11.24 11.26 8,224 +0.20(+1.83%)
Oct 09, 2017 11.03 11.15 11.03 11.06 1,897 +0.02(+0.16%)
Oct 06, 2017 11.03 11.04 11.00 11.04 5,440 +0.05(+0.50%)
Oct 05, 2017 10.78 11.01 10.78 10.98 9,327 -0.04(-0.32%)
Oct 04, 2017 11.04 11.05 10.99 11.02 7,060 -0.18(-1.61%)
Oct 03, 2017 11.14 11.20 11.14 11.20 8,753 +0.07(+0.63%)
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.