Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	9.190	9.190	8.970	9.140	23,800	-0.38(-3.94%)
May 28, 2020	9.450	9.630	9.310	9.515	24,144	+0.29(+3.20%)
May 27, 2020	9.120	9.220	9.080	9.220	27,562	+0.17(+1.88%)
May 26, 2020	8.560	9.440	8.560	9.050	43,076	-0.16(-1.74%)
May 22, 2020	9.300	9.300	9.130	9.210	27,200	+0.09(+0.99%)
May 21, 2020	9.240	9.270	9.100	9.120	18,919	-0.12(-1.30%)
May 20, 2020	9.310	9.310	9.130	9.240	13,130	-0.04(-0.38%)
May 19, 2020	9.240	9.340	9.160	9.275	14,383	-0.16(-1.70%)
May 18, 2020	9.300	9.450	9.000	9.435	27,108	+0.27(+2.95%)
May 15, 2020	9.300	9.300	9.070	9.165	46,400	+0.11(+1.27%)
May 14, 2020	9.000	9.080	8.880	9.050	19,134	+0.02(+0.19%)
May 13, 2020	8.770	9.190	8.770	9.033	32,911	-0.09(-0.97%)
May 12, 2020	9.310	9.310	9.120	9.121	45,062	-0.13(-1.40%)
May 11, 2020	9.640	9.640	9.170	9.250	49,652	+0.31(+3.47%)
May 08, 2020	8.930	9.020	8.930	8.940	66,300	+0.02(+0.22%)
May 07, 2020	8.832	8.950	8.810	8.920	55,164	+0.44(+5.19%)
May 06, 2020	8.600	8.600	8.480	8.480	81,003	-0.05(-0.59%)
May 05, 2020	8.430	8.690	8.430	8.530	12,717	+0.11(+1.31%)
May 04, 2020	8.091	8.500	8.091	8.420	15,533	-0.09(-1.06%)

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.