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

Rakuten Group Inc ADR (OP: RKUNY )

5.155 +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 (%)
May 29, 2015 16.44 16.44 16.44 16.44 224 +0.01(+0.06%)
May 28, 2015 16.43 16.43 16.43 16.43 12,549 -0.57(-3.35%)
May 27, 2015 16.84 17.08 16.84 17.00 2,903 +0.25(+1.49%)
May 26, 2015 16.77 16.77 16.00 16.75 34,175 -0.56(-3.24%)
May 22, 2015 17.31 17.31 17.31 0 +0.02(+0.13%)
May 21, 2015 17.24 17.29 17.24 17.29 1,765 -0.26(-1.50%)
May 19, 2015 17.55 17.55 17.55 70 +0.42(+2.44%)
May 14, 2015 17.13 17.13 17.13 99 -0.09(-0.51%)
May 13, 2015 17.27 17.27 17.21 17.22 1,020 -0.10(-0.58%)
May 12, 2015 17.32 17.32 17.32 17.32 1,450 -0.08(-0.46%)
May 08, 2015 17.40 17.40 17.40 0 +0.12(+0.69%)
May 07, 2015 17.06 17.28 17.06 17.28 1,530 -0.37(-2.10%)
May 06, 2015 17.65 17.65 17.65 17.65 139 +0.20(+1.15%)
May 05, 2015 17.47 17.47 17.45 17.45 314 -0.19(-1.08%)
May 04, 2015 17.60 17.64 17.60 17.64 1,748 -0.28(-1.56%)
Apr 30, 2015 17.92 17.92 17.92 0 -0.34(-1.85%)
Apr 27, 2015 18.26 18.26 18.26 118 +0.61(+3.44%)
Apr 24, 2015 18.02 18.06 17.65 17.65 21,922 -1.02(-5.46%)
Apr 22, 2015 18.67 18.67 18.67 80 +0.49(+2.70%)
Apr 17, 2015 18.18 18.18 18.18 0 -0.79(-4.16%)
Apr 16, 2015 18.98 18.98 18.97 18.97 423 -0.60(-3.07%)
Apr 15, 2015 19.57 19.57 19.57 19.57 1,137 +0.12(+0.62%)
Apr 14, 2015 19.60 19.60 19.44 19.45 3,260 -0.17(-0.87%)
Apr 10, 2015 19.62 19.62 19.62 51 -0.14(-0.71%)
Apr 09, 2015 19.76 19.76 19.76 19.76 255 +0.46(+2.38%)
Apr 08, 2015 19.35 19.49 19.10 19.30 4,595 +0.55(+2.93%)
Apr 07, 2015 18.75 19.16 18.53 18.75 6,602 +0.00(+0.00%)
Apr 06, 2015 18.37 18.85 18.37 18.75 1,931 +1.27(+7.27%)
Apr 02, 2015 17.48 17.48 17.48 0 -0.22(-1.24%)
Mar 31, 2015 17.70 17.70 17.70 0 -0.13(-0.73%)
Mar 30, 2015 17.74 17.85 17.74 17.83 2,804 +0.08(+0.45%)
Mar 27, 2015 17.74 17.75 17.74 17.75 417 +0.05(+0.28%)
Mar 26, 2015 17.70 17.70 17.70 17.70 400 -0.64(-3.48%)
Mar 20, 2015 18.34 18.34 18.34 0 +0.39(+2.20%)
Mar 19, 2015 17.85 18.00 17.85 17.94 750 +0.04(+0.24%)
Mar 18, 2015 17.61 17.90 17.61 17.90 1,000 +0.71(+4.13%)
Mar 16, 2015 17.19 17.19 17.19 0 +1.04(+6.45%)
Mar 11, 2015 16.15 16.15 16.15 0 -0.24(-1.47%)
Mar 09, 2015 16.39 16.39 16.39 50 -0.25(-1.50%)
Mar 06, 2015 16.74 16.75 16.50 16.64 2,791 -0.27(-1.60%)
Mar 05, 2015 16.85 16.98 16.84 16.91 706 +0.48(+2.92%)
Mar 04, 2015 16.59 16.61 16.43 16.43 1,343 +0.35(+2.18%)
Feb 25, 2015 16.08 16.08 16.08 16.08 167 -0.16(-0.99%)
Feb 24, 2015 16.24 16.24 16.24 16.24 600 -0.01(-0.06%)
Feb 23, 2015 16.22 16.25 16.22 16.25 950 -0.35(-2.11%)
Feb 20, 2015 16.65 16.68 16.60 16.60 1,940 +0.80(+5.06%)
Feb 19, 2015 15.80 15.80 15.80 15.80 250 +0.41(+2.67%)
Feb 18, 2015 15.41 15.41 15.39 15.39 650 +0.37(+2.46%)
Feb 17, 2015 15.02 15.02 15.02 15.02 333 +0.02(+0.13%)
Feb 13, 2015 15.00 15.00 15.00 0 +0.82(+5.78%)
Feb 12, 2015 14.18 14.18 14.16 14.18 3,000 -0.07(-0.49%)
Feb 11, 2015 14.25 14.25 14.25 14.25 152 -0.08(-0.56%)
Feb 06, 2015 14.33 14.33 14.33 0 +0.41(+2.95%)
Feb 03, 2015 13.92 13.92 13.92 0 +0.58(+4.35%)
Jan 26, 2015 13.34 13.34 13.34 0 -0.48(-3.47%)
Jan 20, 2015 13.82 13.82 13.82 0 +0.01(+0.07%)
Jan 15, 2015 13.81 13.81 13.81 0 +0.00(+0.00%)
Jan 12, 2015 13.81 13.81 13.81 51 +0.07(+0.51%)
Jan 09, 2015 13.74 13.74 13.74 13.74 135 -0.11(-0.79%)
Jan 08, 2015 13.85 13.85 13.85 13.85 200 +0.05(+0.36%)
Jan 05, 2015 13.80 13.80 13.80 0 -0.26(-1.85%)
Dec 30, 2014 14.06 14.06 14.06 0 -0.37(-2.56%)
Dec 26, 2014 14.43 14.43 14.43 0 +0.22(+1.55%)
Dec 24, 2014 14.21 14.21 14.21 0 -0.42(-2.87%)
Dec 23, 2014 14.63 14.63 14.63 14.63 451 +0.43(+3.03%)
Dec 19, 2014 14.20 14.20 14.20 0 +0.29(+2.08%)
Dec 18, 2014 13.91 13.91 13.91 13.91 116 +0.75(+5.70%)
Dec 15, 2014 13.16 13.16 13.16 13.16 400 +0.05(+0.38%)
Dec 11, 2014 13.11 13.11 13.11 0 -0.09(-0.68%)
Dec 09, 2014 13.20 13.20 13.20 0 -0.13(-0.98%)
Dec 05, 2014 13.33 13.33 13.33 0 +0.06(+0.45%)
Dec 04, 2014 13.29 13.45 13.27 13.27 1,055 -0.13(-0.97%)
Dec 03, 2014 13.40 13.40 13.40 13.40 100 -0.22(-1.62%)
Dec 02, 2014 13.62 13.62 13.62 13.62 478 +0.10(+0.74%)
Nov 26, 2014 13.52 13.52 13.52 10 -0.10(-0.73%)
Nov 25, 2014 13.68 13.68 13.58 13.62 1,505 -0.10(-0.70%)
Nov 24, 2014 13.75 13.86 13.72 13.72 1,174 -0.06(-0.44%)
Nov 20, 2014 13.78 13.78 13.78 0 -0.28(-2.02%)
Nov 18, 2014 14.06 14.06 14.06 0 +0.46(+3.38%)
Nov 17, 2014 13.60 13.60 13.60 13.60 300 -0.31(-2.23%)
Nov 13, 2014 13.91 13.91 13.91 0 +0.16(+1.16%)
Nov 12, 2014 13.25 13.75 13.25 13.75 12,014 +1.11(+8.78%)
Nov 11, 2014 12.64 12.64 12.64 12.64 100 +0.19(+1.53%)
Nov 07, 2014 12.45 12.45 12.45 0 +0.00(+0.00%)
Nov 06, 2014 12.45 12.45 12.45 12.45 1,895 +0.95(+8.26%)
Nov 05, 2014 11.37 11.50 11.37 11.50 296 +0.58(+5.31%)
Oct 29, 2014 10.92 10.92 10.92 0 +0.02(+0.18%)
Oct 27, 2014 10.90 10.90 10.90 0 +0.03(+0.28%)
Oct 24, 2014 10.91 10.91 10.87 10.87 500 -0.19(-1.73%)
Oct 23, 2014 11.06 11.06 11.06 11.06 450 +0.22(+2.00%)
Oct 17, 2014 10.85 10.85 10.85 10.85 2,500 +0.51(+4.88%)
Oct 15, 2014 10.49 10.49 10.34 10.34 274 -0.50(-4.61%)
Oct 10, 2014 10.84 10.84 10.84 19,475 -0.08(-0.73%)
Oct 08, 2014 10.92 10.92 10.92 0 -0.08(-0.73%)
Oct 07, 2014 11.00 11.00 11.00 11.00 18,474 -0.19(-1.70%)
Oct 06, 2014 11.19 11.19 11.19 11.19 100 -0.18(-1.58%)
Oct 01, 2014 11.37 11.37 11.37 0 -0.24(-2.07%)
Sep 30, 2014 11.61 11.61 11.61 11.61 125 +0.11(+0.96%)
Sep 25, 2014 11.50 11.50 11.50 0 -0.20(-1.71%)
Sep 22, 2014 11.70 11.70 11.70 0 -0.10(-0.85%)
Sep 19, 2014 11.80 11.80 11.80 11.80 159 +0.10(+0.85%)
Sep 18, 2014 11.65 11.80 11.65 11.70 1,146 +0.08(+0.69%)
Sep 17, 2014 11.62 11.62 11.62 11.62 120 -0.44(-3.65%)
Sep 16, 2014 12.02 12.06 12.02 12.06 336 -0.13(-1.07%)
Sep 15, 2014 12.19 12.19 12.19 12.19 150 -0.05(-0.38%)
Sep 11, 2014 12.24 12.24 12.24 15 -0.23(-1.84%)
Sep 10, 2014 12.32 12.49 12.29 12.47 4,630 +0.61(+5.12%)
Sep 09, 2014 11.86 11.86 11.81 11.86 600 -0.12(-1.00%)
Sep 08, 2014 12.02 12.02 11.98 11.98 540 -0.77(-6.04%)
Aug 28, 2014 12.75 12.75 12.75 0 -0.28(-2.15%)
Aug 27, 2014 13.02 13.03 13.02 13.03 750 -0.27(-2.03%)
Aug 22, 2014 13.30 13.30 13.30 25 +0.29(+2.19%)
Aug 19, 2014 13.01 13.01 13.01 0 +0.26(+2.08%)
Aug 12, 2014 12.75 12.75 12.75 0 -0.26(-2.00%)
Aug 08, 2014 13.01 13.01 13.01 0 +0.41(+3.25%)
Aug 04, 2014 12.60 12.60 12.60 36 -0.55(-4.18%)
Aug 01, 2014 13.15 13.15 13.15 13.15 158 -0.33(-2.45%)
Jul 29, 2014 13.48 13.48 13.48 70 +0.23(+1.74%)
Jul 23, 2014 13.25 13.25 13.25 13.25 200 -0.23(-1.71%)
Jul 22, 2014 13.42 13.48 13.42 13.48 254 -0.05(-0.37%)
Jul 17, 2014 13.53 13.53 13.53 77 -0.21(-1.51%)
Jul 16, 2014 13.78 13.78 13.74 13.74 400 +0.19(+1.43%)
Jul 15, 2014 13.54 13.54 13.54 13.54 1,000 +0.29(+2.22%)
Jul 01, 2014 13.25 13.25 13.25 0 +0.44(+3.43%)
Jun 30, 2014 13.05 13.05 12.81 12.81 1,010 +0.38(+3.06%)
Jun 24, 2014 12.43 12.43 12.43 0 +0.03(+0.24%)
Jun 16, 2014 12.40 12.40 12.40 0 -0.10(-0.80%)
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.