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 29, 2022 4.930 4.970 4.920 4.950 19,665 +0.13(+2.70%)
Jul 28, 2022 4.770 4.820 4.765 4.820 77,457 +0.05(+1.05%)
Jul 27, 2022 4.770 4.770 4.650 4.770 12,476 +0.12(+2.58%)
Jul 26, 2022 4.685 4.720 4.620 4.650 60,740 -0.13(-2.72%)
Jul 25, 2022 4.810 4.810 4.775 4.780 36,091 +0.01(+0.21%)
Jul 22, 2022 4.840 4.840 4.758 4.770 21,083 +0.00(+0.00%)
Jul 21, 2022 4.700 4.770 4.700 4.770 49,340 +0.06(+1.27%)
Jul 20, 2022 4.675 4.710 4.590 4.710 22,777 +0.11(+2.39%)
Jul 19, 2022 4.590 4.600 4.560 4.600 135,423 +0.01(+0.22%)
Jul 18, 2022 4.620 4.630 4.580 4.590 78,535 +0.03(+0.66%)
Jul 15, 2022 4.550 4.570 4.510 4.560 44,949 +0.01(+0.22%)
Jul 14, 2022 4.540 4.567 4.510 4.550 41,829 -0.05(-1.02%)
Jul 13, 2022 4.541 4.610 4.530 4.597 80,140 +0.04(+0.81%)
Jul 12, 2022 4.560 4.585 4.550 4.560 116,248 -0.08(-1.83%)
Jul 11, 2022 4.660 4.750 4.630 4.645 187,700 -0.03(-0.54%)
Jul 08, 2022 4.630 4.690 4.620 4.670 21,349 +0.03(+0.65%)
Jul 07, 2022 4.430 4.700 4.430 4.640 66,254 -0.06(-1.28%)
Jul 06, 2022 4.600 4.770 4.600 4.700 192,027 +0.15(+3.30%)
Jul 05, 2022 4.570 4.570 4.500 4.550 110,818 +0.05(+1.11%)
Jul 01, 2022 4.455 4.518 4.430 4.500 56,533 +0.01(+0.22%)
Jun 30, 2022 4.440 4.508 4.430 4.490 54,409 -0.09(-1.97%)
Jun 29, 2022 4.585 4.620 4.550 4.580 53,404 +0.05(+1.10%)
Jun 28, 2022 4.700 4.710 4.450 4.530 109,433 -0.18(-3.82%)
Jun 27, 2022 4.930 4.930 4.660 4.710 110,959 -0.03(-0.63%)
Jun 24, 2022 4.630 4.770 4.630 4.740 49,159 +0.23(+5.10%)
Jun 23, 2022 4.440 4.570 4.440 4.510 75,153 +0.03(+0.67%)
Jun 22, 2022 4.400 4.520 4.400 4.480 238,336 -0.04(-0.88%)
Jun 21, 2022 4.550 4.564 4.400 4.520 96,488 -0.02(-0.44%)
Jun 17, 2022 4.400 4.690 4.400 4.540 199,753 -0.19(-4.02%)
Jun 16, 2022 4.780 4.805 4.670 4.730 182,409 -0.11(-2.27%)
Jun 15, 2022 4.800 4.880 4.780 4.840 222,439 +0.08(+1.68%)
Jun 14, 2022 5.050 5.050 4.644 4.760 369,663 -0.11(-2.26%)
Jun 13, 2022 4.960 5.000 4.860 4.870 153,705 -0.21(-4.13%)
Jun 10, 2022 5.298 5.298 5.080 5.080 305,537 -0.20(-3.79%)
Jun 09, 2022 5.500 5.500 5.250 5.280 212,356 +0.04(+0.67%)
Jun 08, 2022 5.330 5.340 5.220 5.245 101,803 -0.16(-2.87%)
Jun 07, 2022 5.400 5.420 5.360 5.400 337,994 -0.07(-1.31%)
Jun 06, 2022 5.590 5.590 5.447 5.472 104,311 +0.06(+1.07%)
Jun 03, 2022 5.330 5.560 5.330 5.414 63,845 -0.11(-1.96%)
Jun 02, 2022 5.488 5.550 5.440 5.522 238,204 +0.03(+0.58%)
Jun 01, 2022 5.740 5.740 5.478 5.490 142,472 -0.10(-1.72%)
May 31, 2022 5.585 5.630 5.520 5.586 229,261 -0.05(-0.96%)
May 27, 2022 5.600 5.730 5.580 5.640 32,740 +0.00(+0.00%)
May 26, 2022 5.600 5.660 5.600 5.640 63,174 +0.06(+1.08%)
May 25, 2022 5.690 5.690 5.525 5.580 138,342 -0.17(-2.96%)
May 24, 2022 5.820 5.820 5.750 5.750 139,265 -0.16(-2.71%)
May 23, 2022 5.900 5.940 5.890 5.910 45,566 -0.03(-0.51%)
May 20, 2022 5.955 6.000 5.860 5.940 54,493 -0.06(-1.00%)
May 19, 2022 6.015 6.060 6.000 6.000 137,428 -0.06(-0.99%)
May 18, 2022 6.070 6.133 6.050 6.060 37,694 -0.16(-2.57%)
May 17, 2022 6.160 6.250 6.160 6.220 181,840 +0.09(+1.49%)
May 16, 2022 6.190 6.190 6.120 6.128 53,770 -0.37(-5.72%)
May 13, 2022 6.405 6.500 6.370 6.500 41,083 +0.45(+7.44%)
May 12, 2022 6.120 6.120 6.050 6.050 47,896 -0.19(-3.04%)
May 11, 2022 6.300 6.340 6.210 6.240 209,661 -0.24(-3.70%)
May 10, 2022 6.500 6.510 6.410 6.480 290,468 -0.03(-0.46%)
May 09, 2022 6.340 6.680 6.340 6.510 158,933 -0.08(-1.21%)
May 06, 2022 6.630 6.790 6.590 6.590 56,721 -0.37(-5.32%)
May 05, 2022 6.930 7.025 6.930 6.960 136,380 -0.20(-2.79%)
May 04, 2022 6.975 7.160 6.960 7.160 113,816 +0.08(+1.20%)
May 03, 2022 7.085 7.129 7.040 7.075 115,741 +0.03(+0.35%)
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.