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 (%)
May 20, 2024 5.150 5.200 5.115 5.198 52,502 +0.12(+2.32%)
May 17, 2024 5.000 5.080 5.000 5.080 17,613 +0.11(+2.21%)
May 16, 2024 5.300 5.300 4.910 4.970 10,942 -0.10(-1.97%)
May 15, 2024 5.100 5.100 4.970 5.070 8,064 -0.14(-2.72%)
May 14, 2024 5.150 5.390 5.120 5.212 18,737 +0.13(+2.50%)
May 13, 2024 5.360 5.360 5.050 5.085 14,284 -0.08(-1.64%)
May 10, 2024 5.150 5.170 5.110 5.170 5,208 +0.07(+1.37%)
May 09, 2024 5.050 5.100 5.030 5.100 15,857 +0.02(+0.39%)
May 08, 2024 5.110 5.110 5.040 5.080 207,608 -0.04(-0.78%)
May 07, 2024 5.350 5.350 5.090 5.120 45,048 +0.16(+3.23%)
May 06, 2024 4.955 4.960 4.930 4.960 29,220 +0.02(+0.40%)
May 03, 2024 4.930 4.940 4.900 4.940 12,626 +0.03(+0.61%)
May 02, 2024 4.790 4.910 4.700 4.910 5,698 +0.16(+3.37%)
May 01, 2024 4.755 4.860 4.724 4.750 8,067 +0.01(+0.21%)
Apr 30, 2024 4.790 4.820 4.740 4.740 16,141 +0.01(+0.21%)
Apr 29, 2024 4.800 4.800 4.730 4.730 18,939 +0.00(+0.00%)
Apr 26, 2024 4.694 4.730 4.660 4.730 10,207 -0.03(-0.63%)
Apr 25, 2024 4.900 4.900 4.710 4.760 175,529 -0.15(-3.05%)
Apr 24, 2024 4.950 4.980 4.910 4.910 13,741 -0.03(-0.61%)
Apr 23, 2024 4.960 4.960 4.900 4.940 25,113 -0.01(-0.20%)
Apr 22, 2024 4.820 4.980 4.820 4.950 13,453 +0.13(+2.70%)
Apr 19, 2024 4.772 4.950 4.772 4.820 23,361 -0.25(-4.93%)
Apr 18, 2024 5.110 5.160 5.060 5.070 26,337 -0.17(-3.15%)
Apr 17, 2024 5.270 5.270 5.200 5.235 41,653 -0.02(-0.48%)
Apr 16, 2024 5.400 5.400 5.220 5.260 23,129 -0.31(-5.57%)
Apr 15, 2024 5.620 5.620 5.500 5.570 10,166 -0.12(-2.19%)
Apr 12, 2024 5.800 5.817 5.620 5.695 69,911 -0.04(-0.78%)
Apr 11, 2024 5.520 5.760 5.520 5.740 20,929 -0.02(-0.35%)
Apr 10, 2024 5.760 5.870 5.730 5.760 35,912 -0.19(-3.19%)
Apr 09, 2024 6.000 6.000 5.870 5.950 24,776 +0.11(+1.88%)
Apr 08, 2024 5.850 5.850 5.750 5.840 17,370 +0.14(+2.46%)
Apr 05, 2024 5.735 5.760 5.700 5.700 8,006 +0.07(+1.15%)
Apr 04, 2024 5.690 5.692 5.635 5.635 4,405 -0.08(-1.31%)
Apr 03, 2024 5.630 5.760 5.630 5.710 6,376 +0.16(+2.88%)
Apr 02, 2024 5.700 5.700 5.527 5.550 13,844 -0.25(-4.31%)
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.