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

Rakuten Group Inc ADR (OP: RKUNY )

5.160 +0.080 (+1.57%)
Streaming Delayed Price Updated: 3:19 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 (%)
Apr 29, 2016 10.78 11.21 10.73 10.76 6,829 -0.27(-2.48%)
Apr 28, 2016 11.33 11.33 11.00 11.03 12,830 -0.72(-6.09%)
Apr 27, 2016 11.63 11.75 11.62 11.75 2,188 -0.15(-1.26%)
Apr 26, 2016 11.96 12.10 11.90 11.90 73,751 +0.39(+3.39%)
Apr 25, 2016 11.68 11.89 11.47 11.51 10,816 -0.69(-5.66%)
Apr 22, 2016 11.84 12.22 11.79 12.20 4,034 +0.29(+2.43%)
Apr 21, 2016 11.58 12.00 11.58 11.91 68,159 +0.01(+0.08%)
Apr 20, 2016 11.90 12.06 11.90 11.90 560,735 +0.05(+0.44%)
Apr 19, 2016 11.76 11.85 11.68 11.85 2,313 +0.50(+4.39%)
Apr 18, 2016 11.35 11.63 11.35 11.35 5,525 -0.38(-3.24%)
Apr 15, 2016 11.57 11.75 11.36 11.73 4,922 +0.05(+0.43%)
Apr 14, 2016 11.55 11.72 11.38 11.68 7,013 -0.22(-1.85%)
Apr 13, 2016 11.53 11.90 11.51 11.90 6,690 +0.05(+0.42%)
Apr 12, 2016 11.55 11.87 11.55 11.85 19,833 +0.20(+1.72%)
Apr 11, 2016 11.66 11.70 11.40 11.65 130,383 +0.37(+3.28%)
Apr 08, 2016 11.10 11.33 11.10 11.28 11,705 +0.68(+6.42%)
Apr 07, 2016 10.72 10.93 10.25 10.60 39,568 +0.50(+4.95%)
Apr 06, 2016 9.800 10.21 9.800 10.10 76,724 +0.45(+4.66%)
Apr 05, 2016 9.575 9.760 9.575 9.650 1,584,768 +0.28(+2.99%)
Apr 04, 2016 9.694 9.730 9.370 9.370 24,091 -0.30(-3.10%)
Apr 01, 2016 9.450 9.670 9.450 9.670 152,488 -0.10(-1.02%)
Mar 31, 2016 9.740 9.800 9.700 9.770 1,607,617 +0.04(+0.41%)
Mar 30, 2016 9.760 9.760 9.550 9.730 3,732 +0.00(+0.00%)
Mar 29, 2016 9.700 9.730 9.700 9.730 3,211 +0.28(+2.96%)
Mar 28, 2016 9.240 9.480 9.240 9.450 1,733 +0.40(+4.42%)
Mar 24, 2016 9.050 9.050 9.050 0 -0.15(-1.63%)
Mar 23, 2016 9.188 9.280 9.188 9.200 4,484 -0.27(-2.85%)
Mar 22, 2016 9.470 9.600 9.350 9.470 5,366 -0.20(-2.07%)
Mar 21, 2016 9.670 9.670 9.620 9.670 1,721 +0.27(+2.87%)
Mar 18, 2016 9.350 9.640 9.350 9.400 4,975 -0.29(-2.99%)
Mar 17, 2016 9.495 9.690 9.495 9.690 2,532 +0.09(+0.94%)
Mar 16, 2016 9.520 9.600 9.400 9.600 3,026 -0.13(-1.34%)
Mar 15, 2016 9.562 9.730 9.562 9.730 1,622 -0.24(-2.41%)
Mar 14, 2016 9.790 9.970 9.790 9.970 782 +0.45(+4.73%)
Mar 11, 2016 9.860 9.860 9.520 9.520 2,546 -0.23(-2.36%)
Mar 10, 2016 9.750 9.750 9.750 9.750 2,497 -0.20(-2.01%)
Mar 09, 2016 9.610 9.950 9.610 9.950 542 -0.25(-2.45%)
Mar 08, 2016 9.830 10.26 9.830 10.20 901 +0.11(+1.09%)
Mar 07, 2016 10.12 10.12 10.09 10.09 1,080 -0.28(-2.70%)
Mar 04, 2016 10.38 10.38 10.28 10.37 58,950 +0.02(+0.19%)
Mar 03, 2016 10.35 10.35 10.35 10.35 572 +0.34(+3.40%)
Mar 02, 2016 10.14 10.14 10.01 10.01 615 +0.36(+3.73%)
Mar 01, 2016 9.507 9.650 9.500 9.650 10,039 +0.22(+2.33%)
Feb 29, 2016 9.645 9.645 9.430 9.430 5,118 -0.30(-3.08%)
Feb 26, 2016 9.520 9.800 9.520 9.730 30,329 +0.33(+3.51%)
Feb 25, 2016 9.240 9.500 9.220 9.400 60,315 +0.40(+4.49%)
Feb 24, 2016 8.940 8.996 8.835 8.996 3,138 -0.11(-1.25%)
Feb 23, 2016 9.100 9.110 8.790 9.110 7,318 +0.31(+3.52%)
Feb 22, 2016 9.040 9.050 8.800 8.800 9,920 -0.29(-3.19%)
Feb 19, 2016 9.010 9.090 8.720 9.090 3,391 -0.13(-1.41%)
Feb 18, 2016 9.180 9.234 9.120 9.220 4,685 +0.09(+0.99%)
Feb 17, 2016 8.850 9.130 8.850 9.130 2,457 -0.04(-0.44%)
Feb 16, 2016 8.820 9.290 8.820 9.170 54,336 +0.35(+3.97%)
Feb 12, 2016 8.820 8.820 8.820 0 -0.73(-7.64%)
Feb 11, 2016 9.360 9.550 9.190 9.550 1,560 -0.10(-1.04%)
Feb 10, 2016 9.700 9.700 9.600 9.650 1,517 -0.34(-3.40%)
Feb 09, 2016 9.868 9.990 9.700 9.990 3,858 -0.14(-1.38%)
Feb 08, 2016 10.19 10.19 10.06 10.13 981 -0.01(-0.10%)
Feb 05, 2016 10.25 10.25 10.02 10.14 2,578 -0.02(-0.20%)
Feb 04, 2016 10.21 10.21 9.990 10.16 4,007 -0.19(-1.84%)
Feb 03, 2016 10.22 10.35 10.04 10.35 4,828 -0.02(-0.15%)
Feb 02, 2016 10.50 10.50 10.37 10.37 11,093 -0.37(-3.48%)
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.