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

Rakuten Group Inc ADR (OP: RKUNY )

5.100 +0.020 (+0.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Apr 28, 2023 4.880 5.000 4.840 4.960 8,426 -0.14(-2.75%)
Apr 27, 2023 4.900 5.160 4.900 5.100 20,623 +0.06(+1.19%)
Apr 26, 2023 5.030 5.046 5.015 5.040 9,937 +0.05(+1.00%)
Apr 25, 2023 5.090 5.090 4.942 4.990 10,916 -0.08(-1.58%)
Apr 24, 2023 4.940 5.110 4.940 5.070 8,928 +0.13(+2.63%)
Apr 21, 2023 5.120 5.120 4.940 4.940 8,988 -0.23(-4.45%)
Apr 20, 2023 4.820 5.190 4.820 5.170 12,737 +0.19(+3.82%)
Apr 19, 2023 5.120 5.120 4.980 4.980 6,854 -0.19(-3.68%)
Apr 18, 2023 5.260 5.260 5.090 5.170 14,135 +0.09(+1.77%)
Apr 17, 2023 5.020 5.080 4.942 5.080 9,903 +0.09(+1.80%)
Apr 14, 2023 5.000 5.030 4.980 4.990 15,428 +0.07(+1.32%)
Apr 13, 2023 4.905 4.947 4.880 4.925 13,557 +0.12(+2.60%)
Apr 12, 2023 4.720 4.850 4.720 4.800 30,359 +0.01(+0.21%)
Apr 11, 2023 4.940 4.940 4.550 4.790 38,854 +0.07(+1.48%)
Apr 10, 2023 4.745 4.830 4.720 4.720 25,773 -0.08(-1.67%)
Apr 06, 2023 4.690 4.800 4.680 4.800 7,297 +0.11(+2.35%)
Apr 05, 2023 4.710 4.800 4.620 4.690 30,485 +0.01(+0.21%)
Apr 04, 2023 4.690 4.690 4.600 4.680 56,303 -0.14(-2.90%)
Apr 03, 2023 4.680 4.820 4.630 4.820 49,584 +0.15(+3.21%)
Mar 31, 2023 4.490 4.710 4.490 4.670 32,897 +0.01(+0.21%)
Mar 30, 2023 4.710 4.710 4.660 4.660 27,706 +0.00(+0.00%)
Mar 29, 2023 4.610 4.770 4.610 4.660 11,228 -0.13(-2.82%)
Mar 28, 2023 4.660 4.810 4.660 4.795 26,732 +0.04(+0.95%)
Mar 27, 2023 4.770 4.870 4.730 4.750 11,510 -0.15(-3.06%)
Mar 24, 2023 4.750 4.900 4.750 4.900 7,676 -0.03(-0.61%)
Mar 23, 2023 4.864 4.930 4.822 4.930 8,247 -0.09(-1.79%)
Mar 22, 2023 4.985 5.100 4.940 5.020 41,405 +0.26(+5.46%)
Mar 21, 2023 4.746 4.790 4.737 4.760 17,757 -0.05(-1.09%)
Mar 20, 2023 4.840 4.840 4.710 4.812 16,449 +0.12(+2.61%)
Mar 17, 2023 4.713 4.730 4.690 4.690 21,944 +0.00(+0.00%)
Mar 16, 2023 4.630 4.740 4.630 4.690 30,497 +0.10(+2.18%)
Mar 15, 2023 4.650 4.650 4.590 4.590 26,871 -0.13(-2.75%)
Mar 14, 2023 4.730 4.770 4.710 4.720 34,751 -0.11(-2.28%)
Mar 13, 2023 4.790 4.840 4.770 4.830 30,094 +0.01(+0.21%)
Mar 10, 2023 4.930 4.930 4.810 4.820 124,141 -0.20(-3.98%)
Mar 09, 2023 4.909 5.120 4.909 5.020 17,983 +0.09(+1.83%)
Mar 08, 2023 4.940 4.940 4.920 4.930 13,287 -0.02(-0.40%)
Mar 07, 2023 4.950 4.980 4.940 4.950 29,910 -0.06(-1.20%)
Mar 06, 2023 5.040 5.040 4.980 5.010 22,782 +0.00(+0.00%)
Mar 03, 2023 4.990 5.060 4.990 5.010 22,620 +0.00(+0.00%)
Mar 02, 2023 4.920 5.010 4.910 5.010 49,127 +0.02(+0.41%)
Mar 01, 2023 4.985 5.004 4.960 4.989 32,281 +0.05(+1.00%)
Feb 28, 2023 5.030 5.030 4.830 4.940 150,802 +0.00(+0.00%)
Feb 27, 2023 4.980 4.980 4.810 4.940 19,659 +0.04(+0.82%)
Feb 24, 2023 4.950 4.980 4.870 4.900 25,842 -0.05(-1.01%)
Feb 23, 2023 4.850 5.040 4.850 4.950 23,400 +0.04(+0.81%)
Feb 22, 2023 4.878 5.030 4.878 4.910 32,064 -0.10(-2.04%)
Feb 21, 2023 4.980 5.050 4.980 5.013 22,718 -0.06(-1.13%)
Feb 17, 2023 5.150 5.150 4.980 5.070 21,639 -0.26(-4.88%)
Feb 16, 2023 5.200 5.330 5.200 5.330 29,120 +0.02(+0.38%)
Feb 15, 2023 5.267 5.310 5.030 5.310 7,648 +0.49(+10.17%)
Feb 14, 2023 4.940 4.960 4.820 4.820 27,526 -0.29(-5.68%)
Feb 13, 2023 5.180 5.180 4.990 5.110 27,599 +0.10(+2.00%)
Feb 10, 2023 4.940 5.010 4.940 5.010 29,136 -0.05(-0.99%)
Feb 09, 2023 5.091 5.091 5.035 5.060 20,652 +0.00(+0.00%)
Feb 08, 2023 5.180 5.180 5.030 5.060 21,202 -0.08(-1.56%)
Feb 07, 2023 5.100 5.140 5.050 5.140 22,404 +0.11(+2.19%)
Feb 06, 2023 4.940 5.030 4.940 5.030 13,888 -0.12(-2.33%)
Feb 03, 2023 5.200 5.290 5.140 5.150 12,467 -0.03(-0.58%)
Feb 02, 2023 5.185 5.220 5.170 5.180 15,055 +0.01(+0.18%)
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.