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 (%)
Jun 30, 2020 9.190 9.190 8.680 8.760 19,074 -0.18(-2.01%)
Jun 29, 2020 8.900 9.030 8.830 8.940 6,089 -0.12(-1.32%)
Jun 26, 2020 9.170 9.170 9.010 9.060 30,800 -0.20(-2.16%)
Jun 25, 2020 9.170 9.350 9.170 9.260 61,326 +0.25(+2.77%)
Jun 24, 2020 9.100 9.105 8.901 9.010 42,154 +0.01(+0.11%)
Jun 23, 2020 9.200 9.200 8.920 9.000 54,957 +0.28(+3.15%)
Jun 22, 2020 8.730 8.810 8.720 8.725 17,431 +0.05(+0.63%)
Jun 19, 2020 8.900 8.900 8.650 8.670 14,600 -0.08(-0.89%)
Jun 18, 2020 8.800 8.800 8.686 8.748 30,104 -0.09(-1.04%)
Jun 17, 2020 8.865 8.920 8.790 8.840 20,962 +0.13(+1.55%)
Jun 16, 2020 8.771 8.810 8.660 8.705 36,421 -0.02(-0.17%)
Jun 15, 2020 8.050 8.750 8.050 8.720 31,478 -0.26(-2.90%)
Jun 12, 2020 9.040 9.040 8.890 8.980 25,600 +0.40(+4.69%)
Jun 11, 2020 8.730 8.890 8.530 8.578 13,389 -0.45(-5.01%)
Jun 10, 2020 8.600 9.050 8.600 9.030 30,310 +0.13(+1.46%)
Jun 09, 2020 8.940 9.000 8.890 8.900 19,494 -0.06(-0.67%)
Jun 08, 2020 9.040 9.040 8.860 8.960 50,354 -0.03(-0.39%)
Jun 05, 2020 9.060 9.070 8.970 8.995 34,800 -0.15(-1.59%)
Jun 04, 2020 9.160 9.220 9.080 9.140 18,139 -0.09(-0.98%)
Jun 03, 2020 9.230 9.230 9.120 9.230 52,336 -0.07(-0.75%)
Jun 02, 2020 9.380 9.380 9.210 9.300 30,510 +0.00(+0.00%)
Jun 01, 2020 9.385 9.385 9.280 9.300 22,112 +0.16(+1.75%)
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%)
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.