Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rakuten Group Inc ADR (OP: RKUNY )

5.330 +0.056 (+1.05%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 6, 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 (%)
May 31, 2018 6.750 6.840 6.730 6.770 65,797 +0.09(+1.35%)
May 30, 2018 6.780 6.780 6.630 6.680 76,247 +0.02(+0.30%)
May 29, 2018 6.760 6.760 6.601 6.660 60,499 -0.18(-2.63%)
May 25, 2018 6.840 6.840 6.840 0 -0.08(-1.16%)
May 24, 2018 7.000 7.000 6.880 6.920 62,370 -0.09(-1.28%)
May 23, 2018 7.038 7.038 6.960 7.010 33,472 +0.00(+0.00%)
May 22, 2018 7.120 7.120 7.010 7.010 106,379 -0.05(-0.71%)
May 21, 2018 7.075 7.140 7.030 7.060 21,199 -0.04(-0.56%)
May 18, 2018 7.000 7.120 7.000 7.100 19,011 +0.01(+0.21%)
May 17, 2018 7.180 7.180 7.020 7.085 47,552 -0.04(-0.49%)
May 16, 2018 7.210 7.210 7.050 7.120 19,212 +0.02(+0.28%)
May 15, 2018 7.230 7.230 7.100 7.100 51,681 -0.20(-2.74%)
May 14, 2018 7.330 7.330 7.210 7.300 8,897 +0.10(+1.39%)
May 11, 2018 7.160 7.230 7.156 7.200 44,646 -0.23(-3.10%)
May 10, 2018 7.500 7.500 7.300 7.430 24,160 -0.01(-0.13%)
May 09, 2018 7.450 7.450 7.360 7.440 40,616 -0.04(-0.53%)
May 08, 2018 7.435 7.550 7.330 7.480 76,456 +0.04(+0.54%)
May 07, 2018 7.400 7.530 7.350 7.440 20,096 +0.04(+0.54%)
May 04, 2018 7.420 7.480 7.400 7.400 32,162 +0.03(+0.34%)
May 03, 2018 7.400 7.420 7.360 7.375 21,934 +0.03(+0.41%)
May 02, 2018 7.258 7.370 7.230 7.345 28,667 +0.02(+0.34%)
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.