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

Rakuten Group Inc ADR (OP: RKUNY )

5.066 +0.096 (+1.93%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 17, 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 (%)
Jan 31, 2024 4.440 4.480 4.420 4.435 19,836 +0.01(+0.34%)
Jan 30, 2024 4.460 4.460 4.400 4.420 14,704 -0.06(-1.34%)
Jan 29, 2024 4.435 4.480 4.435 4.480 4,770 -0.20(-4.36%)
Jan 26, 2024 4.610 4.700 4.610 4.684 99,411 +0.20(+4.55%)
Jan 25, 2024 4.380 4.500 4.380 4.480 22,407 +0.00(+0.00%)
Jan 24, 2024 4.460 4.530 4.460 4.480 29,528 +0.07(+1.59%)
Jan 23, 2024 4.420 4.430 4.410 4.410 44,537 -0.05(-1.12%)
Jan 22, 2024 4.420 4.480 4.420 4.460 19,753 +0.04(+0.90%)
Jan 19, 2024 4.385 4.430 4.350 4.420 15,318 -0.03(-0.67%)
Jan 18, 2024 4.430 4.480 4.400 4.450 39,065 +0.06(+1.37%)
Jan 17, 2024 4.410 4.410 4.350 4.390 29,160 -0.05(-1.13%)
Jan 16, 2024 4.470 4.470 4.380 4.440 31,352 -0.09(-1.92%)
Jan 12, 2024 4.470 4.580 4.470 4.527 97,789 +0.09(+1.96%)
Jan 11, 2024 4.431 4.590 4.400 4.440 38,842 -0.05(-1.11%)
Jan 10, 2024 4.450 4.490 4.410 4.490 67,333 -0.21(-4.51%)
Jan 09, 2024 4.580 4.710 4.500 4.702 15,047 +0.15(+3.34%)
Jan 08, 2024 4.350 4.550 4.350 4.550 18,092 +0.02(+0.55%)
Jan 05, 2024 4.330 4.530 4.330 4.525 31,796 +0.14(+3.08%)
Jan 04, 2024 4.360 4.390 4.350 4.390 27,847 +0.04(+0.84%)
Jan 03, 2024 4.280 4.360 4.280 4.354 13,520 -0.04(-0.83%)
Jan 02, 2024 4.445 4.500 4.390 4.390 13,233 -0.10(-2.23%)
Dec 29, 2023 4.310 4.500 4.300 4.490 52,385 +0.38(+9.25%)
Dec 28, 2023 4.155 4.170 4.110 4.110 22,410 +0.07(+1.73%)
Dec 27, 2023 4.045 4.100 4.010 4.040 27,984 +0.03(+0.75%)
Dec 26, 2023 3.990 4.025 3.990 4.010 36,493 -0.06(-1.35%)
Dec 22, 2023 3.990 4.180 3.990 4.065 13,726 -0.05(-1.33%)
Dec 21, 2023 4.117 4.140 4.060 4.120 149,804 +0.12(+3.00%)
Dec 20, 2023 4.050 4.050 3.990 4.000 33,788 -0.02(-0.50%)
Dec 19, 2023 3.840 4.054 3.840 4.020 60,567 -0.03(-0.74%)
Dec 18, 2023 3.920 4.050 3.920 4.050 30,763 -0.06(-1.46%)
Dec 15, 2023 4.090 4.129 4.090 4.110 9,526 +0.10(+2.37%)
Dec 14, 2023 3.890 4.030 3.890 4.015 14,422 +0.01(+0.37%)
Dec 13, 2023 3.850 4.060 3.810 4.000 11,922 +0.02(+0.50%)
Dec 12, 2023 4.000 4.010 3.960 3.980 17,151 -0.03(-0.75%)
Dec 11, 2023 4.200 4.200 4.000 4.010 8,010 +0.02(+0.50%)
Dec 08, 2023 3.860 4.029 3.860 3.990 20,345 -0.04(-1.12%)
Dec 07, 2023 3.820 4.060 3.820 4.035 25,672 +0.06(+1.64%)
Dec 06, 2023 3.900 3.985 3.900 3.970 163,761 +0.17(+4.47%)
Dec 05, 2023 3.810 3.920 3.710 3.800 8,642 +0.04(+1.06%)
Dec 04, 2023 3.840 4.000 3.700 3.760 174,878 -0.08(-2.08%)
Dec 01, 2023 3.777 3.850 3.764 3.840 8,962 -0.05(-1.29%)
Nov 30, 2023 3.850 4.000 3.850 3.890 21,289 -0.15(-3.71%)
Nov 29, 2023 4.000 4.070 3.980 4.040 12,907 +0.11(+2.80%)
Nov 28, 2023 3.900 3.980 3.820 3.930 52,008 +0.09(+2.34%)
Nov 27, 2023 3.740 3.870 3.740 3.840 22,195 +0.04(+1.05%)
Nov 24, 2023 3.785 3.850 3.720 3.800 23,331 +0.00(+0.00%)
Nov 22, 2023 3.810 3.880 3.710 3.800 14,661 -0.05(-1.30%)
Nov 21, 2023 3.919 3.979 3.850 3.850 68,985 +0.12(+3.22%)
Nov 20, 2023 3.700 3.770 3.700 3.730 96,660 +0.13(+3.61%)
Nov 17, 2023 3.640 3.700 3.600 3.600 18,546 -0.03(-0.94%)
Nov 16, 2023 3.810 3.810 3.592 3.634 45,382 -0.02(-0.44%)
Nov 15, 2023 3.700 3.720 3.650 3.650 48,202 +0.03(+0.83%)
Nov 14, 2023 3.620 3.640 3.600 3.620 47,367 +0.00(+0.00%)
Nov 13, 2023 3.605 3.690 3.520 3.620 81,052 -0.03(-0.82%)
Nov 10, 2023 3.620 3.660 3.600 3.650 47,214 +0.11(+3.11%)
Nov 09, 2023 3.640 3.700 3.500 3.540 146,485 -0.09(-2.48%)
Nov 08, 2023 3.592 3.730 3.500 3.630 88,641 -0.05(-1.36%)
Nov 07, 2023 3.700 3.730 3.680 3.680 26,156 -0.01(-0.27%)
Nov 06, 2023 3.688 3.790 3.688 3.690 44,952 -0.08(-2.12%)
Nov 03, 2023 3.780 3.917 3.620 3.770 21,009 +0.10(+2.72%)
Nov 02, 2023 3.675 3.710 3.667 3.670 43,470 +0.04(+1.24%)
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.