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 (%)
Aug 31, 2023 3.750 3.940 3.750 3.910 50,825 -0.03(-0.76%)
Aug 30, 2023 4.000 4.000 3.840 3.940 18,862 +0.01(+0.25%)
Aug 29, 2023 3.824 3.950 3.824 3.930 51,833 +0.12(+3.29%)
Aug 28, 2023 3.700 3.820 3.630 3.805 108,021 +0.02(+0.40%)
Aug 25, 2023 3.750 3.820 3.723 3.790 50,020 +0.02(+0.53%)
Aug 24, 2023 3.800 3.810 3.730 3.770 224,121 -0.11(-2.84%)
Aug 23, 2023 3.940 3.940 3.640 3.880 78,664 +0.04(+1.04%)
Aug 22, 2023 3.810 3.840 3.730 3.840 231,740 +0.13(+3.50%)
Aug 21, 2023 3.650 3.750 3.610 3.710 81,959 -0.02(-0.40%)
Aug 18, 2023 3.540 3.742 3.540 3.725 42,162 +0.06(+1.50%)
Aug 17, 2023 3.665 3.790 3.665 3.670 358,543 -0.21(-5.41%)
Aug 16, 2023 3.800 3.900 3.700 3.880 120,414 -0.06(-1.52%)
Aug 15, 2023 3.830 3.975 3.790 3.940 123,636 -0.09(-2.23%)
Aug 14, 2023 4.000 4.070 3.990 4.030 80,842 +0.05(+1.26%)
Aug 11, 2023 3.950 4.020 3.930 3.980 16,760 -0.02(-0.38%)
Aug 10, 2023 3.880 4.070 3.880 3.995 75,269 +0.02(+0.63%)
Aug 09, 2023 3.790 4.000 3.790 3.970 206,604 +0.04(+1.02%)
Aug 08, 2023 3.870 3.940 3.760 3.930 108,798 -0.04(-1.01%)
Aug 07, 2023 4.000 4.010 3.970 3.970 117,539 -0.01(-0.25%)
Aug 04, 2023 4.038 4.080 3.960 3.980 35,948 +0.17(+4.46%)
Aug 03, 2023 3.805 3.840 3.805 3.810 141,940 -0.13(-3.36%)
Aug 02, 2023 3.910 3.962 3.820 3.942 35,304 +0.03(+0.83%)
Aug 01, 2023 4.060 4.060 3.872 3.910 33,344 -0.04(-1.01%)
Jul 31, 2023 3.950 4.050 3.950 3.950 38,421 -0.05(-1.25%)
Jul 28, 2023 3.970 4.000 3.930 4.000 90,361 +0.08(+2.04%)
Jul 27, 2023 3.960 3.960 3.880 3.920 82,269 +0.09(+2.35%)
Jul 26, 2023 3.650 3.860 3.650 3.830 33,127 +0.01(+0.26%)
Jul 25, 2023 3.790 3.900 3.680 3.820 128,123 +0.02(+0.53%)
Jul 24, 2023 3.720 3.950 3.720 3.800 53,299 +0.01(+0.26%)
Jul 21, 2023 3.887 3.910 3.730 3.790 47,079 -0.03(-0.79%)
Jul 20, 2023 3.730 3.863 3.730 3.820 53,646 -0.10(-2.55%)
Jul 19, 2023 3.930 4.000 3.770 3.920 27,151 +0.07(+1.82%)
Jul 18, 2023 3.800 3.900 3.800 3.850 53,608 -0.23(-5.52%)
Jul 17, 2023 3.910 4.200 3.910 4.075 62,557 +0.00(+0.12%)
Jul 14, 2023 4.000 4.110 4.000 4.070 27,188 +0.07(+1.75%)
Jul 13, 2023 3.930 4.000 3.930 4.000 108,697 +0.10(+2.56%)
Jul 12, 2023 3.890 3.930 3.850 3.900 63,405 +0.06(+1.56%)
Jul 11, 2023 3.880 3.880 3.800 3.840 170,116 +0.02(+0.52%)
Jul 10, 2023 3.870 3.870 3.730 3.820 57,052 +0.06(+1.60%)
Jul 07, 2023 3.680 3.810 3.660 3.760 66,547 +0.08(+2.17%)
Jul 06, 2023 3.580 3.740 3.580 3.680 122,021 +0.10(+2.79%)
Jul 05, 2023 3.480 3.600 3.480 3.580 47,492 +0.12(+3.32%)
Jul 03, 2023 3.415 3.490 3.400 3.465 21,139 -0.02(-0.43%)
Jun 30, 2023 3.480 3.520 3.460 3.480 90,150 +0.02(+0.58%)
Jun 29, 2023 3.425 3.490 3.350 3.460 53,534 +0.11(+3.28%)
Jun 28, 2023 3.400 3.400 3.250 3.350 82,703 +0.06(+1.82%)
Jun 27, 2023 3.220 3.420 3.220 3.290 190,542 -0.02(-0.60%)
Jun 26, 2023 3.400 3.400 3.260 3.310 62,711 -0.09(-2.65%)
Jun 23, 2023 3.500 3.500 3.350 3.400 122,235 -0.04(-1.16%)
Jun 22, 2023 3.410 3.500 3.410 3.440 100,553 +0.03(+0.88%)
Jun 21, 2023 3.510 3.510 3.400 3.410 100,707 -0.06(-1.73%)
Jun 20, 2023 3.660 3.690 3.460 3.470 91,036 -0.14(-3.87%)
Jun 16, 2023 3.780 3.780 3.594 3.610 98,480 -0.07(-1.91%)
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.