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

Rakuten Group Inc ADR (OP: RKUNY )

4.970 -0.100 (-1.97%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 16, 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, 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%)
May 01, 2020 8.420 8.570 8.420 8.510 121,800 +0.02(+0.24%)
Apr 30, 2020 8.440 8.540 8.430 8.490 31,334 -0.46(-5.09%)
Apr 29, 2020 9.000 9.000 8.860 8.945 28,985 +0.14(+1.65%)
Apr 28, 2020 8.690 8.840 8.690 8.800 48,706 +0.21(+2.50%)
Apr 27, 2020 8.740 8.740 8.530 8.585 36,136 -0.00(-0.06%)
Apr 24, 2020 8.585 8.615 8.500 8.590 43,300 +0.09(+1.06%)
Apr 23, 2020 8.560 8.680 8.500 8.500 54,503 +0.03(+0.34%)
Apr 22, 2020 8.252 8.480 8.250 8.471 36,276 +0.06(+0.67%)
Apr 21, 2020 8.250 8.600 8.250 8.415 79,590 -0.14(-1.58%)
Apr 20, 2020 8.750 9.000 8.500 8.550 75,061 +0.08(+0.94%)
Apr 17, 2020 8.460 8.610 8.400 8.470 27,500 +0.02(+0.24%)
Apr 16, 2020 8.400 8.460 8.300 8.450 22,424 +0.26(+3.17%)
Apr 15, 2020 8.000 8.500 8.000 8.190 25,096 -0.27(-3.19%)
Apr 14, 2020 8.570 8.570 8.250 8.460 100,488 +0.31(+3.74%)
Apr 13, 2020 8.412 8.500 8.150 8.155 64,826 -0.01(-0.06%)
Apr 09, 2020 7.660 8.200 7.660 8.160 51,800 +0.21(+2.64%)
Apr 08, 2020 7.980 8.050 7.860 7.950 196,005 +0.05(+0.63%)
Apr 07, 2020 8.660 8.660 7.420 7.900 124,664 +0.58(+7.92%)
Apr 06, 2020 7.080 7.500 7.080 7.320 97,612 +0.36(+5.17%)
Apr 03, 2020 7.000 7.030 6.860 6.960 37,400 -0.29(-4.00%)
Apr 02, 2020 7.050 7.480 7.050 7.250 58,849 +0.10(+1.40%)
Apr 01, 2020 7.050 7.600 7.050 7.150 32,268 -0.35(-4.67%)
Mar 31, 2020 7.300 7.650 7.300 7.500 133,666 -0.07(-0.92%)
Mar 30, 2020 7.625 7.829 7.500 7.570 141,923 +0.19(+2.51%)
Mar 27, 2020 7.260 7.980 7.260 7.385 22,100 -0.22(-2.86%)
Mar 26, 2020 6.770 7.800 6.770 7.603 30,489 +0.17(+2.29%)
Mar 25, 2020 7.030 7.470 7.030 7.433 37,941 +0.15(+2.09%)
Mar 24, 2020 6.950 7.391 6.950 7.280 20,045 +0.52(+7.62%)
Mar 23, 2020 6.830 7.060 6.260 6.764 46,786 +0.25(+3.91%)
Mar 20, 2020 7.050 7.050 6.330 6.510 39,500 -0.09(-1.36%)
Mar 19, 2020 6.400 6.810 6.280 6.600 58,058 +0.20(+3.12%)
Mar 18, 2020 6.050 6.750 6.050 6.400 44,208 -0.06(-0.93%)
Mar 17, 2020 6.050 6.470 6.050 6.460 113,209 +0.24(+3.86%)
Mar 16, 2020 6.250 6.440 6.050 6.220 79,535 -0.03(-0.48%)
Mar 13, 2020 6.710 6.725 6.200 6.250 82,600 -0.14(-2.22%)
Mar 12, 2020 6.665 7.000 6.310 6.392 143,794 -0.74(-10.35%)
Mar 11, 2020 7.735 7.735 7.130 7.130 54,536 -0.20(-2.66%)
Mar 10, 2020 7.610 8.000 7.250 7.325 96,023 +0.08(+1.03%)
Mar 09, 2020 7.375 7.830 7.175 7.250 483,978 -0.89(-10.99%)
Mar 06, 2020 8.209 8.209 8.100 8.145 37,000 -0.12(-1.39%)
Mar 05, 2020 8.260 8.500 8.260 8.260 104,152 -0.16(-1.87%)
Mar 04, 2020 8.370 8.460 8.300 8.417 28,079 +0.13(+1.53%)
Mar 03, 2020 8.410 8.640 8.200 8.290 121,289 -0.07(-0.84%)
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.