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 (%)
Jan 31, 2023 5.160 5.160 5.010 5.050 29,192 -0.05(-0.98%)
Jan 30, 2023 5.060 5.150 5.060 5.100 22,766 -0.04(-0.87%)
Jan 27, 2023 5.130 5.150 5.130 5.145 28,544 +0.11(+2.29%)
Jan 26, 2023 5.030 5.070 5.000 5.030 24,654 -0.04(-0.79%)
Jan 25, 2023 5.020 5.080 4.990 5.070 12,166 +0.00(+0.00%)
Jan 24, 2023 5.100 5.100 5.000 5.070 68,594 +0.02(+0.40%)
Jan 23, 2023 5.020 5.060 5.006 5.050 23,478 +0.10(+2.02%)
Jan 20, 2023 4.910 4.955 4.910 4.950 19,495 +0.09(+1.85%)
Jan 19, 2023 4.870 4.870 4.830 4.860 34,920 -0.01(-0.21%)
Jan 18, 2023 4.820 4.910 4.820 4.870 26,002 -0.02(-0.37%)
Jan 17, 2023 4.900 4.900 4.870 4.888 10,353 +0.07(+1.41%)
Jan 13, 2023 4.770 4.820 4.770 4.820 69,167 -0.01(-0.21%)
Jan 12, 2023 4.910 4.910 4.730 4.830 43,045 +0.17(+3.65%)
Jan 11, 2023 4.650 4.710 4.650 4.660 13,758 -0.03(-0.64%)
Jan 10, 2023 4.670 4.690 4.650 4.690 29,884 -0.12(-2.49%)
Jan 09, 2023 4.760 4.810 4.580 4.810 14,248 +0.04(+0.84%)
Jan 06, 2023 4.690 4.770 4.670 4.770 10,172 +0.18(+3.92%)
Jan 05, 2023 4.550 4.635 4.550 4.590 64,925 +0.15(+3.38%)
Jan 04, 2023 4.400 4.534 4.380 4.440 34,825 -0.03(-0.67%)
Jan 03, 2023 4.480 4.530 4.470 4.470 11,401 +0.02(+0.45%)
Dec 30, 2022 4.690 4.690 4.450 4.450 28,788 -0.03(-0.67%)
Dec 29, 2022 4.470 4.510 4.430 4.480 41,219 +0.23(+5.41%)
Dec 28, 2022 4.290 4.370 4.250 4.250 39,551 -0.11(-2.52%)
Dec 27, 2022 4.410 4.423 4.360 4.360 73,266 -0.05(-1.13%)
Dec 23, 2022 4.415 4.425 4.400 4.410 19,700 -0.03(-0.68%)
Dec 22, 2022 4.420 4.450 4.390 4.440 35,920 -0.02(-0.45%)
Dec 21, 2022 4.470 4.540 4.460 4.460 64,339 +0.07(+1.59%)
Dec 20, 2022 4.410 4.426 4.390 4.390 54,265 -0.03(-0.68%)
Dec 19, 2022 4.390 4.480 4.390 4.420 51,170 +0.00(+0.00%)
Dec 16, 2022 4.470 4.470 4.400 4.420 15,715 -0.04(-1.01%)
Dec 15, 2022 4.480 4.525 4.450 4.465 31,270 -0.19(-3.98%)
Dec 14, 2022 4.650 4.680 4.590 4.650 9,442 -0.06(-1.27%)
Dec 13, 2022 4.730 4.800 4.710 4.710 30,661 +0.06(+1.29%)
Dec 12, 2022 4.660 4.670 4.630 4.650 16,342 -0.16(-3.33%)
Dec 09, 2022 4.810 4.830 4.770 4.810 8,511 -0.02(-0.41%)
Dec 08, 2022 4.760 4.830 4.760 4.830 9,454 +0.09(+1.90%)
Dec 07, 2022 4.765 4.810 4.740 4.740 18,938 +0.04(+0.85%)
Dec 06, 2022 4.800 4.800 4.700 4.700 8,166 -0.12(-2.49%)
Dec 05, 2022 4.900 4.930 4.810 4.820 23,060 -0.15(-3.12%)
Dec 02, 2022 4.925 4.990 4.920 4.975 4,688 +0.14(+3.00%)
Dec 01, 2022 4.506 4.860 4.506 4.830 20,011 +0.04(+0.94%)
Nov 30, 2022 4.610 4.785 4.610 4.785 15,754 -0.04(-0.73%)
Nov 29, 2022 4.800 4.850 4.799 4.820 15,981 +0.00(+0.10%)
Nov 28, 2022 4.890 4.890 4.815 4.815 21,579 +0.06(+1.16%)
Nov 25, 2022 4.770 4.780 4.745 4.760 4,171 +0.12(+2.59%)
Nov 23, 2022 4.400 4.690 4.400 4.640 19,111 +0.04(+0.87%)
Nov 22, 2022 4.555 4.600 4.555 4.600 6,170 -0.05(-1.08%)
Nov 21, 2022 4.500 4.665 4.500 4.650 20,199 -0.11(-2.41%)
Nov 18, 2022 4.800 4.800 4.750 4.765 12,339 -0.25(-5.08%)
Nov 17, 2022 5.200 5.200 4.990 5.020 8,570 -0.04(-0.79%)
Nov 16, 2022 5.150 5.150 5.060 5.060 84,160 -0.09(-1.75%)
Nov 15, 2022 5.235 5.303 5.130 5.150 23,053 +0.10(+1.98%)
Nov 14, 2022 5.060 5.220 5.020 5.050 27,096 +0.23(+4.77%)
Nov 11, 2022 4.768 4.940 4.740 4.820 59,574 +0.00(+0.00%)
Nov 10, 2022 4.810 4.860 4.550 4.820 38,220 -0.02(-0.41%)
Nov 09, 2022 4.900 4.900 4.740 4.840 25,360 +0.17(+3.64%)
Nov 08, 2022 4.550 4.680 4.550 4.670 192,424 +0.04(+0.86%)
Nov 07, 2022 4.560 4.690 4.460 4.630 74,132 +0.03(+0.65%)
Nov 04, 2022 4.670 4.670 4.414 4.600 34,302 +0.07(+1.55%)
Nov 03, 2022 4.341 4.633 4.341 4.530 33,777 -0.05(-1.09%)
Nov 02, 2022 4.610 4.680 4.580 4.580 193,853 +0.01(+0.22%)
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.