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

Rakuten Group Inc ADR (OP: RKUNY )

5.155 UNCHANGED
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 (%)
Apr 29, 2016 10.78 11.21 10.73 10.76 6,829 -0.27(-2.48%)
Apr 28, 2016 11.33 11.33 11.00 11.03 12,830 -0.72(-6.09%)
Apr 27, 2016 11.63 11.75 11.62 11.75 2,188 -0.15(-1.26%)
Apr 26, 2016 11.96 12.10 11.90 11.90 73,751 +0.39(+3.39%)
Apr 25, 2016 11.68 11.89 11.47 11.51 10,816 -0.69(-5.66%)
Apr 22, 2016 11.84 12.22 11.79 12.20 4,034 +0.29(+2.43%)
Apr 21, 2016 11.58 12.00 11.58 11.91 68,159 +0.01(+0.08%)
Apr 20, 2016 11.90 12.06 11.90 11.90 560,735 +0.05(+0.44%)
Apr 19, 2016 11.76 11.85 11.68 11.85 2,313 +0.50(+4.39%)
Apr 18, 2016 11.35 11.63 11.35 11.35 5,525 -0.38(-3.24%)
Apr 15, 2016 11.57 11.75 11.36 11.73 4,922 +0.05(+0.43%)
Apr 14, 2016 11.55 11.72 11.38 11.68 7,013 -0.22(-1.85%)
Apr 13, 2016 11.53 11.90 11.51 11.90 6,690 +0.05(+0.42%)
Apr 12, 2016 11.55 11.87 11.55 11.85 19,833 +0.20(+1.72%)
Apr 11, 2016 11.66 11.70 11.40 11.65 130,383 +0.37(+3.28%)
Apr 08, 2016 11.10 11.33 11.10 11.28 11,705 +0.68(+6.42%)
Apr 07, 2016 10.72 10.93 10.25 10.60 39,568 +0.50(+4.95%)
Apr 06, 2016 9.800 10.21 9.800 10.10 76,724 +0.45(+4.66%)
Apr 05, 2016 9.575 9.760 9.575 9.650 1,584,768 +0.28(+2.99%)
Apr 04, 2016 9.694 9.730 9.370 9.370 24,091 -0.30(-3.10%)
Apr 01, 2016 9.450 9.670 9.450 9.670 152,488 -0.10(-1.02%)
Mar 31, 2016 9.740 9.800 9.700 9.770 1,607,617 +0.04(+0.41%)
Mar 30, 2016 9.760 9.760 9.550 9.730 3,732 +0.00(+0.00%)
Mar 29, 2016 9.700 9.730 9.700 9.730 3,211 +0.28(+2.96%)
Mar 28, 2016 9.240 9.480 9.240 9.450 1,733 +0.40(+4.42%)
Mar 24, 2016 9.050 9.050 9.050 0 -0.15(-1.63%)
Mar 23, 2016 9.188 9.280 9.188 9.200 4,484 -0.27(-2.85%)
Mar 22, 2016 9.470 9.600 9.350 9.470 5,366 -0.20(-2.07%)
Mar 21, 2016 9.670 9.670 9.620 9.670 1,721 +0.27(+2.87%)
Mar 18, 2016 9.350 9.640 9.350 9.400 4,975 -0.29(-2.99%)
Mar 17, 2016 9.495 9.690 9.495 9.690 2,532 +0.09(+0.94%)
Mar 16, 2016 9.520 9.600 9.400 9.600 3,026 -0.13(-1.34%)
Mar 15, 2016 9.562 9.730 9.562 9.730 1,622 -0.24(-2.41%)
Mar 14, 2016 9.790 9.970 9.790 9.970 782 +0.45(+4.73%)
Mar 11, 2016 9.860 9.860 9.520 9.520 2,546 -0.23(-2.36%)
Mar 10, 2016 9.750 9.750 9.750 9.750 2,497 -0.20(-2.01%)
Mar 09, 2016 9.610 9.950 9.610 9.950 542 -0.25(-2.45%)
Mar 08, 2016 9.830 10.26 9.830 10.20 901 +0.11(+1.09%)
Mar 07, 2016 10.12 10.12 10.09 10.09 1,080 -0.28(-2.70%)
Mar 04, 2016 10.38 10.38 10.28 10.37 58,950 +0.02(+0.19%)
Mar 03, 2016 10.35 10.35 10.35 10.35 572 +0.34(+3.40%)
Mar 02, 2016 10.14 10.14 10.01 10.01 615 +0.36(+3.73%)
Mar 01, 2016 9.507 9.650 9.500 9.650 10,039 +0.22(+2.33%)
Feb 29, 2016 9.645 9.645 9.430 9.430 5,118 -0.30(-3.08%)
Feb 26, 2016 9.520 9.800 9.520 9.730 30,329 +0.33(+3.51%)
Feb 25, 2016 9.240 9.500 9.220 9.400 60,315 +0.40(+4.49%)
Feb 24, 2016 8.940 8.996 8.835 8.996 3,138 -0.11(-1.25%)
Feb 23, 2016 9.100 9.110 8.790 9.110 7,318 +0.31(+3.52%)
Feb 22, 2016 9.040 9.050 8.800 8.800 9,920 -0.29(-3.19%)
Feb 19, 2016 9.010 9.090 8.720 9.090 3,391 -0.13(-1.41%)
Feb 18, 2016 9.180 9.234 9.120 9.220 4,685 +0.09(+0.99%)
Feb 17, 2016 8.850 9.130 8.850 9.130 2,457 -0.04(-0.44%)
Feb 16, 2016 8.820 9.290 8.820 9.170 54,336 +0.35(+3.97%)
Feb 12, 2016 8.820 8.820 8.820 0 -0.73(-7.64%)
Feb 11, 2016 9.360 9.550 9.190 9.550 1,560 -0.10(-1.04%)
Feb 10, 2016 9.700 9.700 9.600 9.650 1,517 -0.34(-3.40%)
Feb 09, 2016 9.868 9.990 9.700 9.990 3,858 -0.14(-1.38%)
Feb 08, 2016 10.19 10.19 10.06 10.13 981 -0.01(-0.10%)
Feb 05, 2016 10.25 10.25 10.02 10.14 2,578 -0.02(-0.20%)
Feb 04, 2016 10.21 10.21 9.990 10.16 4,007 -0.19(-1.84%)
Feb 03, 2016 10.22 10.35 10.04 10.35 4,828 -0.02(-0.15%)
Feb 02, 2016 10.50 10.50 10.37 10.37 11,093 -0.37(-3.48%)
Feb 01, 2016 10.74 10.77 10.72 10.74 45,571 +0.10(+0.94%)
Jan 29, 2016 10.25 10.64 10.25 10.64 2,924 +0.39(+3.80%)
Jan 28, 2016 10.28 10.28 10.09 10.25 1,416 -0.36(-3.39%)
Jan 27, 2016 10.51 10.61 10.46 10.61 6,000 +0.56(+5.57%)
Jan 26, 2016 10.32 10.32 10.05 10.05 963 -0.19(-1.86%)
Jan 25, 2016 9.930 10.36 9.930 10.24 1,417 -0.14(-1.35%)
Jan 22, 2016 10.21 10.38 10.10 10.38 26,654 +0.41(+4.11%)
Jan 21, 2016 9.740 9.970 9.540 9.970 6,390 +0.30(+3.10%)
Jan 20, 2016 9.510 9.790 9.490 9.670 3,070 -0.51(-5.01%)
Jan 19, 2016 10.04 10.18 10.04 10.18 3,088 -0.07(-0.68%)
Jan 15, 2016 10.25 10.25 10.25 0 -0.50(-4.65%)
Jan 14, 2016 10.48 10.75 10.48 10.75 121,880 +0.16(+1.51%)
Jan 13, 2016 10.88 10.88 10.49 10.59 14,135 +0.33(+3.22%)
Jan 12, 2016 10.52 10.52 10.26 10.26 1,116 -0.38(-3.62%)
Jan 11, 2016 10.63 10.69 10.63 10.64 3,059 -0.08(-0.70%)
Jan 08, 2016 10.79 10.79 10.72 10.72 570 -0.05(-0.45%)
Jan 07, 2016 10.73 10.92 10.73 10.77 4,919 -0.20(-1.84%)
Jan 06, 2016 10.96 11.01 10.92 10.97 4,270 -0.50(-4.36%)
Jan 05, 2016 11.45 11.47 11.18 11.47 2,886 -0.12(-1.04%)
Jan 04, 2016 11.51 11.59 11.45 11.59 4,401 -0.09(-0.77%)
Dec 31, 2015 11.68 11.68 11.68 0 +0.23(+2.01%)
Dec 30, 2015 11.57 11.57 11.45 11.45 425 -0.37(-3.11%)
Dec 29, 2015 11.86 11.86 11.76 11.82 670 +0.18(+1.53%)
Dec 28, 2015 11.70 11.70 11.57 11.64 2,005 +0.11(+0.95%)
Dec 24, 2015 11.53 11.53 11.53 0 -0.11(-0.95%)
Dec 23, 2015 11.65 11.75 11.64 11.64 3,831 -0.02(-0.17%)
Dec 22, 2015 11.52 11.66 11.47 11.66 2,033 +0.07(+0.60%)
Dec 21, 2015 11.49 11.60 11.47 11.59 215,285 +0.10(+0.87%)
Dec 18, 2015 11.49 11.49 11.49 11.49 221 -0.19(-1.63%)
Dec 17, 2015 11.67 11.68 11.67 11.68 1,335 +0.26(+2.29%)
Dec 16, 2015 11.51 11.51 11.38 11.42 1,372 -0.44(-3.73%)
Dec 15, 2015 11.86 11.86 11.86 11.86 607 +0.01(+0.08%)
Dec 14, 2015 11.79 11.85 11.79 11.85 835 -0.12(-1.00%)
Dec 11, 2015 12.08 12.08 11.84 11.97 2,479 -0.38(-3.04%)
Dec 10, 2015 12.36 12.40 12.35 12.35 3,452 +0.03(+0.20%)
Dec 09, 2015 12.32 12.32 12.32 12.32 447 +0.11(+0.90%)
Dec 08, 2015 12.04 12.31 12.04 12.21 1,720 -0.08(-0.65%)
Dec 07, 2015 12.36 12.36 12.29 12.29 1,346 +0.01(+0.08%)
Dec 04, 2015 12.22 12.28 12.22 12.28 1,595 +0.04(+0.33%)
Dec 03, 2015 12.37 12.37 12.24 12.24 1,776 -0.34(-2.70%)
Dec 02, 2015 12.66 12.80 12.58 12.58 826 -0.18(-1.37%)
Dec 01, 2015 12.75 12.76 12.75 12.76 554 -0.09(-0.74%)
Nov 30, 2015 12.70 12.85 12.50 12.85 4,125 -0.27(-2.02%)
Nov 27, 2015 13.12 13.12 13.12 13.12 130 -0.18(-1.35%)
Nov 25, 2015 13.29 13.29 13.29 0 +0.12(+0.87%)
Nov 23, 2015 13.18 13.18 13.18 21 -0.11(-0.79%)
Nov 20, 2015 13.29 13.29 13.29 13.29 454 +0.12(+0.95%)
Nov 19, 2015 12.87 13.16 12.87 13.16 1,236 +0.67(+5.36%)
Nov 18, 2015 12.56 12.56 12.48 12.49 750 +0.02(+0.16%)
Nov 17, 2015 12.45 12.47 12.45 12.47 550 -0.08(-0.62%)
Nov 16, 2015 12.54 12.55 12.54 12.55 1,004 +0.02(+0.14%)
Nov 13, 2015 12.65 12.65 12.53 12.53 1,706 -0.15(-1.21%)
Nov 12, 2015 12.74 12.74 12.68 12.68 1,011 -0.58(-4.35%)
Nov 11, 2015 13.26 13.26 13.26 13.26 110 +0.53(+4.16%)
Nov 10, 2015 12.62 12.73 12.62 12.73 1,066 +0.02(+0.16%)
Nov 09, 2015 12.73 12.73 12.70 12.71 4,134 -0.25(-1.93%)
Nov 06, 2015 12.95 13.00 12.71 12.96 888 -0.09(-0.69%)
Nov 05, 2015 13.15 13.26 12.70 13.05 3,677 -0.52(-3.87%)
Nov 04, 2015 13.55 13.60 13.55 13.57 722 -0.21(-1.56%)
Nov 03, 2015 13.54 13.79 13.54 13.79 741 +0.07(+0.52%)
Nov 02, 2015 13.72 13.72 13.72 13.72 150 -0.37(-2.63%)
Oct 29, 2015 14.09 14.09 14.09 79 -0.16(-1.12%)
Oct 28, 2015 13.99 14.25 13.99 14.25 4,921 -0.13(-0.90%)
Oct 27, 2015 14.38 14.38 14.38 14.38 515 -0.06(-0.45%)
Oct 26, 2015 14.42 14.45 14.42 14.45 2,269 +0.25(+1.79%)
Oct 23, 2015 14.19 14.19 14.19 14.19 406 +0.23(+1.66%)
Oct 20, 2015 13.96 13.96 13.96 45 +0.04(+0.29%)
Oct 19, 2015 14.04 14.04 13.92 13.92 500 -0.49(-3.40%)
Oct 16, 2015 14.41 14.41 14.41 14.41 164 +0.26(+1.84%)
Oct 15, 2015 14.15 14.15 14.15 14.15 281 +0.89(+6.71%)
Oct 14, 2015 13.26 13.26 13.26 13.26 100 -0.16(-1.19%)
Oct 13, 2015 13.18 13.42 13.18 13.42 890 -0.44(-3.17%)
Oct 12, 2015 13.86 13.86 13.86 13.86 119 +0.04(+0.29%)
Oct 09, 2015 13.82 13.82 13.82 13.82 2,091 +0.36(+2.67%)
Oct 08, 2015 13.70 13.70 13.46 13.46 356 -0.40(-2.89%)
Oct 07, 2015 13.86 13.86 13.86 13.86 271 +0.45(+3.36%)
Oct 06, 2015 13.41 13.41 13.41 13.41 667 +0.17(+1.28%)
Oct 02, 2015 13.24 13.24 13.24 91 +0.46(+3.60%)
Oct 01, 2015 12.77 12.78 12.77 12.78 615 +0.26(+2.08%)
Sep 29, 2015 12.52 12.52 12.52 134 -0.05(-0.40%)
Sep 28, 2015 12.26 12.57 12.26 12.57 206 -0.23(-1.80%)
Sep 25, 2015 12.80 12.80 12.80 12.80 443 +0.33(+2.65%)
Sep 24, 2015 12.51 12.51 12.47 12.47 1,244 -0.14(-1.11%)
Sep 22, 2015 12.61 12.61 12.61 61 +0.35(+2.85%)
Sep 18, 2015 12.26 12.26 12.26 119 -0.30(-2.39%)
Sep 16, 2015 12.56 12.56 12.56 0 -0.46(-3.53%)
Sep 14, 2015 13.02 13.02 13.02 65 -0.05(-0.38%)
Sep 10, 2015 13.07 13.07 13.07 0 -0.35(-2.61%)
Sep 08, 2015 13.42 13.42 13.42 0 -0.30(-2.19%)
Sep 03, 2015 13.72 13.72 13.72 0 +0.17(+1.25%)
Sep 01, 2015 13.55 13.55 13.55 28 +0.01(+0.07%)
Aug 25, 2015 13.54 13.54 13.54 99 +0.11(+0.82%)
Aug 24, 2015 13.43 13.43 13.43 13.43 249 -0.11(-0.81%)
Aug 21, 2015 13.54 13.54 13.54 13.54 100 -0.42(-3.01%)
Aug 20, 2015 14.10 14.24 13.96 13.96 1,249 -0.67(-4.58%)
Aug 19, 2015 14.50 14.63 14.50 14.63 10,495 -0.04(-0.27%)
Aug 18, 2015 14.73 14.73 14.67 14.67 373 -0.40(-2.65%)
Aug 17, 2015 14.79 15.07 14.79 15.07 419 +0.30(+2.03%)
Aug 14, 2015 14.63 14.77 14.63 14.77 600 -0.40(-2.64%)
Aug 13, 2015 15.13 15.17 14.99 15.17 457 +0.27(+1.81%)
Aug 12, 2015 14.90 14.90 14.90 14.90 321 -0.31(-2.04%)
Aug 11, 2015 15.42 15.42 15.21 15.21 319 -0.70(-4.40%)
Aug 10, 2015 15.91 15.91 15.91 15.91 6,042 +0.21(+1.33%)
Aug 07, 2015 15.70 15.70 15.70 15.70 400 -1.50(-8.72%)
Aug 06, 2015 16.72 17.20 16.72 17.20 4,224 +0.63(+3.80%)
Aug 05, 2015 16.56 16.57 16.56 16.57 308 +0.60(+3.76%)
Jul 31, 2015 15.97 15.97 15.97 63 +0.04(+0.25%)
Jul 30, 2015 15.97 15.97 15.92 15.93 21,447 -0.11(-0.69%)
Jul 29, 2015 15.97 16.04 15.97 16.04 2,000 -0.18(-1.11%)
Jul 27, 2015 16.22 16.22 16.22 0 -0.33(-1.99%)
Jul 24, 2015 16.62 16.62 16.53 16.55 799 -0.25(-1.49%)
Jul 21, 2015 16.80 16.80 16.80 0 +0.09(+0.51%)
Jul 20, 2015 16.83 16.83 16.71 16.71 250 +0.20(+1.24%)
Jul 17, 2015 16.62 16.62 16.51 16.51 775 +0.00(+0.00%)
Jul 16, 2015 16.51 16.51 16.51 16.51 1,561 +0.41(+2.51%)
Jul 15, 2015 16.28 16.28 16.11 16.11 883 -0.09(-0.53%)
Jul 14, 2015 16.19 16.19 16.19 16.19 400 -0.16(-0.98%)
Jul 13, 2015 16.35 16.35 16.35 16.35 400 +0.28(+1.74%)
Jul 10, 2015 16.20 16.20 16.07 16.07 679 -0.28(-1.71%)
Jul 09, 2015 16.35 16.35 16.35 16.35 105 +0.53(+3.35%)
Jul 08, 2015 15.83 15.83 15.82 15.82 2,721 -0.43(-2.65%)
Jul 07, 2015 16.31 16.31 16.25 16.25 450 -0.08(-0.49%)
Jul 06, 2015 16.20 16.33 16.20 16.33 5,865 -0.04(-0.24%)
Jul 02, 2015 16.37 16.37 16.37 0 -0.06(-0.37%)
Jul 01, 2015 16.49 16.49 16.43 16.43 1,623 +0.39(+2.43%)
Jun 30, 2015 16.04 16.04 16.04 16.04 230 +0.41(+2.62%)
Jun 29, 2015 15.63 15.63 15.63 15.63 200 -0.77(-4.70%)
Jun 25, 2015 16.40 16.40 16.40 0 +0.60(+3.80%)
Jun 23, 2015 15.80 15.80 15.80 0 +0.26(+1.67%)
Jun 22, 2015 15.54 15.54 15.54 15.54 247 +0.20(+1.30%)
Jun 19, 2015 15.34 15.34 15.34 15.34 244 -0.01(-0.07%)
Jun 18, 2015 15.09 15.35 15.09 15.35 24,396 +0.46(+3.12%)
Jun 17, 2015 14.86 14.88 14.86 14.88 481 -0.19(-1.23%)
Jun 16, 2015 15.07 15.07 15.07 15.07 130 -0.34(-2.21%)
Jun 15, 2015 15.36 15.45 15.36 15.41 1,991 -0.13(-0.84%)
Jun 12, 2015 15.54 15.54 15.54 15.54 324 -0.03(-0.19%)
Jun 11, 2015 15.57 15.57 15.57 15.57 137 +0.21(+1.36%)
Jun 10, 2015 15.48 15.48 15.36 15.36 3,097 +0.51(+3.44%)
Jun 09, 2015 14.90 14.90 14.85 14.85 3,251 -0.31(-2.04%)
Jun 05, 2015 15.16 15.16 15.16 70 -0.69(-4.35%)
Jun 04, 2015 15.92 15.92 15.75 15.85 6,245 -0.03(-0.19%)
Jun 03, 2015 16.61 16.61 15.61 15.88 23,995 -0.91(-5.42%)
Jun 02, 2015 16.82 16.82 16.79 16.79 3,834 +0.34(+2.07%)
Jun 01, 2015 16.45 16.45 16.45 16.45 166 +0.01(+0.06%)
May 29, 2015 16.44 16.44 16.44 16.44 224 +0.01(+0.06%)
May 28, 2015 16.43 16.43 16.43 16.43 12,549 -0.57(-3.35%)
May 27, 2015 16.84 17.08 16.84 17.00 2,903 +0.25(+1.49%)
May 26, 2015 16.77 16.77 16.00 16.75 34,175 -0.56(-3.24%)
May 22, 2015 17.31 17.31 17.31 0 +0.02(+0.13%)
May 21, 2015 17.24 17.29 17.24 17.29 1,765 -0.26(-1.50%)
May 19, 2015 17.55 17.55 17.55 70 +0.42(+2.44%)
May 14, 2015 17.13 17.13 17.13 99 -0.09(-0.51%)
May 13, 2015 17.27 17.27 17.21 17.22 1,020 -0.10(-0.58%)
May 12, 2015 17.32 17.32 17.32 17.32 1,450 -0.08(-0.46%)
May 08, 2015 17.40 17.40 17.40 0 +0.12(+0.69%)
May 07, 2015 17.06 17.28 17.06 17.28 1,530 -0.37(-2.10%)
May 06, 2015 17.65 17.65 17.65 17.65 139 +0.20(+1.15%)
May 05, 2015 17.47 17.47 17.45 17.45 314 -0.19(-1.08%)
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.