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 (%)
Jul 31, 2018 6.990 7.100 6.990 7.075 33,484 +0.08(+1.07%)
Jul 30, 2018 7.100 7.100 7.000 7.000 15,353 -0.07(-0.99%)
Jul 27, 2018 7.150 7.150 7.040 7.070 37,400 -0.17(-2.35%)
Jul 26, 2018 7.125 7.240 7.125 7.240 26,710 +0.09(+1.26%)
Jul 25, 2018 7.110 7.180 7.000 7.150 23,725 +0.07(+0.99%)
Jul 24, 2018 6.990 7.140 6.990 7.080 122,902 -0.29(-3.93%)
Jul 23, 2018 7.350 7.410 7.305 7.370 18,384 +0.21(+2.86%)
Jul 20, 2018 6.940 7.220 6.940 7.165 12,395 -0.07(-0.90%)
Jul 19, 2018 7.253 7.270 7.140 7.230 32,552 +0.02(+0.21%)
Jul 18, 2018 7.215 7.250 7.190 7.215 77,445 +0.02(+0.28%)
Jul 17, 2018 7.000 7.200 7.000 7.195 58,477 +0.09(+1.27%)
Jul 16, 2018 7.000 7.110 6.900 7.105 34,585 +0.10(+1.43%)
Jul 13, 2018 7.000 7.040 6.960 7.005 16,455 -0.04(-0.57%)
Jul 12, 2018 7.008 7.080 7.000 7.045 70,996 -0.08(-1.19%)
Jul 11, 2018 7.110 7.240 7.090 7.130 48,355 -0.11(-1.45%)
Jul 10, 2018 7.100 7.239 7.100 7.235 84,598 +0.31(+4.48%)
Jul 09, 2018 6.840 7.000 6.795 6.925 30,159 +0.27(+4.06%)
Jul 06, 2018 6.790 6.790 6.600 6.655 37,983 +0.12(+1.91%)
Jul 05, 2018 6.550 6.570 6.430 6.530 34,315 -0.06(-0.99%)
Jul 03, 2018 6.595 6.595 6.595 0 +0.00(+0.08%)
Jul 02, 2018 6.658 6.660 6.500 6.590 41,958 -0.16(-2.37%)
Jun 29, 2018 6.660 6.840 6.660 6.750 27,219 +0.32(+4.98%)
Jun 28, 2018 6.510 6.510 6.430 6.430 44,629 -0.04(-0.62%)
Jun 27, 2018 6.590 6.590 6.460 6.470 47,603 -0.06(-0.84%)
Jun 26, 2018 6.565 6.565 6.490 6.525 85,718 +0.07(+1.08%)
Jun 25, 2018 6.300 6.500 6.300 6.455 133,106 +0.01(+0.16%)
Jun 22, 2018 6.540 6.540 6.400 6.445 32,928 -0.02(-0.31%)
Jun 21, 2018 6.530 6.540 6.430 6.465 50,020 -0.03(-0.39%)
Jun 20, 2018 6.530 6.530 6.400 6.490 96,400 +0.02(+0.23%)
Jun 19, 2018 6.495 6.540 6.450 6.475 61,676 -0.12(-1.75%)
Jun 18, 2018 6.630 6.630 6.520 6.590 22,793 -0.06(-0.90%)
Jun 15, 2018 6.805 6.520 6.650 42,112 -0.15(-2.28%)
Jun 14, 2018 6.820 6.950 6.690 6.805 64,161 +0.09(+1.34%)
Jun 13, 2018 6.690 6.770 6.690 6.715 126,711 +0.12(+1.74%)
Jun 12, 2018 6.540 6.680 6.540 6.600 131,963 +0.02(+0.38%)
Jun 11, 2018 6.620 6.620 6.550 6.575 83,004 +0.04(+0.54%)
Jun 08, 2018 6.590 6.590 6.500 6.540 46,101 +0.07(+1.00%)
Jun 07, 2018 6.630 6.630 6.470 6.475 71,598 -0.06(-0.84%)
Jun 06, 2018 6.600 6.600 6.470 6.530 39,269 +0.03(+0.46%)
Jun 05, 2018 6.590 6.590 6.410 6.500 368,294 -0.07(-1.07%)
Jun 04, 2018 6.665 6.700 6.550 6.570 472,731 -0.11(-1.65%)
Jun 01, 2018 6.740 6.740 6.650 6.680 25,674 -0.09(-1.33%)
May 31, 2018 6.750 6.840 6.730 6.770 65,797 +0.09(+1.35%)
May 30, 2018 6.780 6.780 6.630 6.680 76,247 +0.02(+0.30%)
May 29, 2018 6.760 6.760 6.601 6.660 60,499 -0.18(-2.63%)
May 25, 2018 6.840 6.840 6.840 0 -0.08(-1.16%)
May 24, 2018 7.000 7.000 6.880 6.920 62,370 -0.09(-1.28%)
May 23, 2018 7.038 7.038 6.960 7.010 33,472 +0.00(+0.00%)
May 22, 2018 7.120 7.120 7.010 7.010 106,379 -0.05(-0.71%)
May 21, 2018 7.075 7.140 7.030 7.060 21,199 -0.04(-0.56%)
May 18, 2018 7.000 7.120 7.000 7.100 19,011 +0.01(+0.21%)
May 17, 2018 7.180 7.180 7.020 7.085 47,552 -0.04(-0.49%)
May 16, 2018 7.210 7.210 7.050 7.120 19,212 +0.02(+0.28%)
May 15, 2018 7.230 7.230 7.100 7.100 51,681 -0.20(-2.74%)
May 14, 2018 7.330 7.330 7.210 7.300 8,897 +0.10(+1.39%)
May 11, 2018 7.160 7.230 7.156 7.200 44,646 -0.23(-3.10%)
May 10, 2018 7.500 7.500 7.300 7.430 24,160 -0.01(-0.13%)
May 09, 2018 7.450 7.450 7.360 7.440 40,616 -0.04(-0.53%)
May 08, 2018 7.435 7.550 7.330 7.480 76,456 +0.04(+0.54%)
May 07, 2018 7.400 7.530 7.350 7.440 20,096 +0.04(+0.54%)
May 04, 2018 7.420 7.480 7.400 7.400 32,162 +0.03(+0.34%)
May 03, 2018 7.400 7.420 7.360 7.375 21,934 +0.03(+0.41%)
May 02, 2018 7.258 7.370 7.230 7.345 28,667 +0.02(+0.34%)
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.