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 (%)
Dec 31, 2018 6.620 6.700 6.600 6.650 115,200 +0.06(+0.91%)
Dec 28, 2018 6.500 6.752 6.500 6.590 60,300 -0.13(-2.01%)
Dec 27, 2018 6.503 6.800 6.470 6.725 64,829 +0.03(+0.45%)
Dec 26, 2018 6.520 6.740 6.520 6.695 30,515 -0.11(-1.69%)
Dec 24, 2018 6.975 6.975 6.700 6.810 24,500 -0.06(-0.80%)
Dec 21, 2018 6.740 7.070 6.740 6.865 19,300 -0.21(-2.90%)
Dec 20, 2018 7.150 7.150 6.920 7.070 14,909 -0.25(-3.35%)
Dec 19, 2018 7.360 7.400 7.210 7.315 22,752 +0.03(+0.34%)
Dec 18, 2018 7.520 7.520 7.240 7.290 106,569 -0.07(-0.88%)
Dec 17, 2018 7.450 7.450 7.310 7.355 18,369 -0.10(-1.41%)
Dec 14, 2018 7.435 7.510 7.290 7.460 8,700 -0.32(-4.11%)
Dec 13, 2018 7.590 7.860 7.560 7.780 33,866 +0.07(+0.91%)
Dec 12, 2018 7.597 7.770 7.550 7.710 16,777 +0.17(+2.19%)
Dec 11, 2018 7.520 7.820 7.520 7.545 23,656 -0.11(-1.37%)
Dec 10, 2018 7.635 7.750 7.510 7.650 20,923 -0.24(-3.04%)
Dec 07, 2018 8.030 8.030 7.760 7.890 6,600 +0.16(+2.07%)
Dec 06, 2018 7.460 7.840 7.460 7.730 19,912 +0.01(+0.13%)
Dec 04, 2018 7.725 7.980 7.700 7.720 36,800 -0.51(-6.20%)
Dec 03, 2018 8.200 8.250 8.200 8.230 8,785 +0.15(+1.86%)
Nov 30, 2018 8.190 8.190 7.950 8.080 6,400 -0.02(-0.19%)
Nov 29, 2018 8.200 8.200 8.040 8.095 5,840 -0.21(-2.53%)
Nov 28, 2018 8.270 8.430 8.260 8.305 16,780 +0.04(+0.48%)
Nov 27, 2018 8.210 8.280 8.210 8.265 44,721 +0.10(+1.16%)
Nov 26, 2018 8.214 8.214 8.070 8.170 9,139 +0.07(+0.86%)
Nov 23, 2018 8.150 8.350 8.100 8.100 3,200 -0.01(-0.12%)
Nov 21, 2018 8.110 8.110 8.110 0 +0.08(+1.06%)
Nov 20, 2018 8.000 8.170 7.980 8.025 26,141 -0.16(-1.95%)
Nov 19, 2018 8.120 8.470 8.120 8.185 10,726 -0.12(-1.39%)
Nov 16, 2018 8.170 8.470 8.170 8.300 4,700 -0.03(-0.36%)
Nov 15, 2018 8.340 8.440 8.270 8.330 11,046 +0.24(+3.03%)
Nov 14, 2018 8.135 8.140 8.040 8.085 10,513 +0.07(+0.81%)
Nov 13, 2018 8.050 8.130 8.020 8.020 23,862 -0.04(-0.43%)
Nov 12, 2018 8.200 8.200 8.050 8.055 17,478 +0.00(+0.06%)
Nov 09, 2018 7.960 8.050 7.960 8.050 6,600 +0.10(+1.19%)
Nov 08, 2018 7.940 8.100 7.900 7.955 5,413 +0.12(+1.60%)
Nov 07, 2018 7.750 7.830 7.750 7.830 36,740 +0.12(+1.49%)
Nov 06, 2018 7.800 7.800 7.690 7.715 37,530 +0.23(+3.14%)
Nov 05, 2018 7.460 7.550 7.460 7.480 62,683 +0.42(+5.87%)
Nov 02, 2018 7.140 7.140 7.010 7.065 43,800 +0.11(+1.58%)
Nov 01, 2018 6.980 7.020 6.950 6.955 66,724 +0.38(+5.70%)
Oct 31, 2018 6.750 6.750 6.570 6.580 349,248 -0.09(-1.42%)
Oct 30, 2018 6.480 6.700 6.480 6.675 49,367 +0.13(+1.99%)
Oct 29, 2018 6.660 6.680 6.540 6.545 95,013 -0.07(-0.98%)
Oct 26, 2018 6.510 6.650 6.510 6.610 43,900 -0.13(-1.97%)
Oct 25, 2018 6.693 6.800 6.680 6.743 53,440 +0.06(+0.87%)
Oct 24, 2018 6.885 6.885 6.660 6.685 18,890 -0.15(-2.12%)
Oct 23, 2018 6.700 6.880 6.700 6.830 49,474 +0.06(+0.89%)
Oct 22, 2018 6.850 6.850 6.710 6.770 92,030 -0.22(-3.15%)
Oct 19, 2018 7.210 7.210 6.960 6.990 300,100 -0.42(-5.73%)
Oct 18, 2018 7.420 7.440 7.370 7.415 5,168 +0.00(+0.07%)
Oct 17, 2018 7.500 7.500 7.320 7.410 53,518 +0.06(+0.82%)
Oct 16, 2018 7.480 7.480 7.210 7.350 20,044 +0.17(+2.33%)
Oct 15, 2018 7.100 7.308 7.100 7.183 6,153 -0.02(-0.31%)
Oct 12, 2018 7.160 7.250 7.160 7.205 28,300 +0.01(+0.14%)
Oct 11, 2018 7.100 7.280 7.060 7.195 9,136 -0.02(-0.28%)
Oct 10, 2018 7.300 7.370 7.215 7.215 32,763 -0.14(-1.90%)
Oct 09, 2018 7.350 7.390 7.310 7.355 13,858 -0.09(-1.28%)
Oct 08, 2018 7.310 7.510 7.310 7.450 5,995 +0.04(+0.54%)
Oct 05, 2018 7.500 7.555 7.400 7.410 8,900 -0.17(-2.31%)
Oct 04, 2018 7.595 7.670 7.440 7.585 9,609 +0.07(+0.86%)
Oct 03, 2018 7.590 7.670 7.514 7.520 14,459 -0.15(-1.96%)
Oct 02, 2018 7.665 7.730 7.600 7.670 42,736 +0.06(+0.85%)
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.