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 (%)
Apr 30, 2020 8.440 8.540 8.430 8.490 31,334 -0.46(-5.09%)
Apr 29, 2020 9.000 9.000 8.860 8.945 28,985 +0.14(+1.65%)
Apr 28, 2020 8.690 8.840 8.690 8.800 48,706 +0.21(+2.50%)
Apr 27, 2020 8.740 8.740 8.530 8.585 36,136 -0.00(-0.06%)
Apr 24, 2020 8.585 8.615 8.500 8.590 43,300 +0.09(+1.06%)
Apr 23, 2020 8.560 8.680 8.500 8.500 54,503 +0.03(+0.34%)
Apr 22, 2020 8.252 8.480 8.250 8.471 36,276 +0.06(+0.67%)
Apr 21, 2020 8.250 8.600 8.250 8.415 79,590 -0.14(-1.58%)
Apr 20, 2020 8.750 9.000 8.500 8.550 75,061 +0.08(+0.94%)
Apr 17, 2020 8.460 8.610 8.400 8.470 27,500 +0.02(+0.24%)
Apr 16, 2020 8.400 8.460 8.300 8.450 22,424 +0.26(+3.17%)
Apr 15, 2020 8.000 8.500 8.000 8.190 25,096 -0.27(-3.19%)
Apr 14, 2020 8.570 8.570 8.250 8.460 100,488 +0.31(+3.74%)
Apr 13, 2020 8.412 8.500 8.150 8.155 64,826 -0.01(-0.06%)
Apr 09, 2020 7.660 8.200 7.660 8.160 51,800 +0.21(+2.64%)
Apr 08, 2020 7.980 8.050 7.860 7.950 196,005 +0.05(+0.63%)
Apr 07, 2020 8.660 8.660 7.420 7.900 124,664 +0.58(+7.92%)
Apr 06, 2020 7.080 7.500 7.080 7.320 97,612 +0.36(+5.17%)
Apr 03, 2020 7.000 7.030 6.860 6.960 37,400 -0.29(-4.00%)
Apr 02, 2020 7.050 7.480 7.050 7.250 58,849 +0.10(+1.40%)
Apr 01, 2020 7.050 7.600 7.050 7.150 32,268 -0.35(-4.67%)
Mar 31, 2020 7.300 7.650 7.300 7.500 133,666 -0.07(-0.92%)
Mar 30, 2020 7.625 7.829 7.500 7.570 141,923 +0.19(+2.51%)
Mar 27, 2020 7.260 7.980 7.260 7.385 22,100 -0.22(-2.86%)
Mar 26, 2020 6.770 7.800 6.770 7.603 30,489 +0.17(+2.29%)
Mar 25, 2020 7.030 7.470 7.030 7.433 37,941 +0.15(+2.09%)
Mar 24, 2020 6.950 7.391 6.950 7.280 20,045 +0.52(+7.62%)
Mar 23, 2020 6.830 7.060 6.260 6.764 46,786 +0.25(+3.91%)
Mar 20, 2020 7.050 7.050 6.330 6.510 39,500 -0.09(-1.36%)
Mar 19, 2020 6.400 6.810 6.280 6.600 58,058 +0.20(+3.12%)
Mar 18, 2020 6.050 6.750 6.050 6.400 44,208 -0.06(-0.93%)
Mar 17, 2020 6.050 6.470 6.050 6.460 113,209 +0.24(+3.86%)
Mar 16, 2020 6.250 6.440 6.050 6.220 79,535 -0.03(-0.48%)
Mar 13, 2020 6.710 6.725 6.200 6.250 82,600 -0.14(-2.22%)
Mar 12, 2020 6.665 7.000 6.310 6.392 143,794 -0.74(-10.35%)
Mar 11, 2020 7.735 7.735 7.130 7.130 54,536 -0.20(-2.66%)
Mar 10, 2020 7.610 8.000 7.250 7.325 96,023 +0.08(+1.03%)
Mar 09, 2020 7.375 7.830 7.175 7.250 483,978 -0.89(-10.99%)
Mar 06, 2020 8.209 8.209 8.100 8.145 37,000 -0.12(-1.39%)
Mar 05, 2020 8.260 8.500 8.260 8.260 104,152 -0.16(-1.87%)
Mar 04, 2020 8.370 8.460 8.300 8.417 28,079 +0.13(+1.53%)
Mar 03, 2020 8.410 8.640 8.200 8.290 121,289 -0.07(-0.84%)
Mar 02, 2020 8.340 8.675 8.080 8.360 45,318 +0.12(+1.46%)
Feb 28, 2020 8.235 8.350 7.890 8.240 69,300 -0.26(-3.06%)
Feb 27, 2020 8.640 8.640 8.470 8.500 72,062 -0.39(-4.39%)
Feb 26, 2020 8.700 9.000 8.700 8.890 59,297 +0.20(+2.30%)
Feb 25, 2020 8.473 8.780 8.460 8.690 84,379 +0.11(+1.31%)
Feb 24, 2020 8.650 8.753 8.500 8.578 30,271 -0.20(-2.31%)
Feb 21, 2020 8.610 8.800 8.610 8.780 38,600 +0.34(+4.03%)
Feb 20, 2020 8.590 8.660 8.310 8.440 67,368 -0.09(-1.00%)
Feb 19, 2020 8.370 8.550 8.370 8.525 19,848 +0.08(+0.95%)
Feb 18, 2020 8.500 8.500 8.400 8.445 43,909 +0.23(+2.86%)
Feb 14, 2020 8.370 8.370 8.050 8.210 86,300 +0.38(+4.85%)
Feb 13, 2020 7.865 7.930 7.770 7.830 37,188 -0.13(-1.63%)
Feb 12, 2020 7.910 8.000 7.910 7.960 34,878 +0.04(+0.47%)
Feb 11, 2020 8.108 8.108 7.895 7.923 41,235 +0.07(+0.95%)
Feb 10, 2020 7.810 7.970 7.810 7.848 17,344 -0.09(-1.10%)
Feb 07, 2020 7.900 7.940 7.900 7.935 13,600 +0.03(+0.44%)
Feb 06, 2020 7.890 7.930 7.890 7.900 15,290 -0.06(-0.76%)
Feb 05, 2020 8.111 8.111 7.950 7.960 50,756 +0.05(+0.57%)
Feb 04, 2020 7.930 7.950 7.800 7.915 38,983 +0.12(+1.54%)
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.