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 (%)
Aug 31, 2020 8.877 8.877 8.620 8.805 36,213 +0.22(+2.56%)
Aug 28, 2020 8.470 8.643 8.470 8.585 25,900 +0.05(+0.53%)
Aug 27, 2020 8.700 8.700 8.510 8.540 72,919 -0.24(-2.73%)
Aug 26, 2020 8.705 8.800 8.695 8.780 33,242 -0.06(-0.68%)
Aug 25, 2020 8.850 8.900 8.780 8.840 22,872 -0.08(-0.90%)
Aug 24, 2020 8.850 8.980 8.850 8.920 29,948 -0.03(-0.34%)
Aug 21, 2020 8.880 9.000 8.880 8.950 40,100 +0.08(+0.92%)
Aug 20, 2020 8.830 8.900 8.825 8.868 31,348 -0.14(-1.52%)
Aug 19, 2020 9.010 9.110 9.000 9.005 48,494 -0.07(-0.83%)
Aug 18, 2020 9.133 9.160 9.058 9.080 8,869 -0.12(-1.35%)
Aug 17, 2020 9.205 9.270 9.200 9.204 11,226 -0.01(-0.07%)
Aug 14, 2020 9.270 9.270 9.180 9.210 12,700 +0.05(+0.55%)
Aug 13, 2020 9.165 9.220 9.120 9.160 28,743 -0.26(-2.76%)
Aug 12, 2020 9.260 9.430 9.220 9.420 45,260 -0.45(-4.56%)
Aug 11, 2020 10.05 10.05 9.850 9.870 70,861 -0.18(-1.79%)
Aug 10, 2020 9.780 10.30 9.780 10.05 52,800 +0.07(+0.70%)
Aug 07, 2020 9.970 10.05 9.940 9.980 23,800 +0.09(+0.86%)
Aug 06, 2020 9.850 9.920 9.770 9.895 17,690 -0.19(-1.84%)
Aug 05, 2020 10.10 10.10 10.01 10.08 14,067 -0.05(-0.49%)
Aug 04, 2020 10.00 10.13 9.950 10.13 54,953 +0.32(+3.23%)
Aug 03, 2020 9.395 9.840 9.195 9.812 86,135 +0.70(+7.71%)
Jul 31, 2020 9.150 9.210 9.090 9.110 35,600 -0.14(-1.55%)
Jul 30, 2020 9.190 9.300 9.120 9.253 40,643 -0.13(-1.35%)
Jul 29, 2020 9.500 9.500 9.350 9.380 64,493 -0.17(-1.78%)
Jul 28, 2020 9.470 9.570 9.450 9.550 43,279 +0.12(+1.27%)
Jul 27, 2020 9.600 9.600 9.390 9.430 111,069 +0.24(+2.61%)
Jul 24, 2020 9.200 9.234 9.180 9.190 26,400 -0.01(-0.11%)
Jul 23, 2020 9.360 9.360 9.170 9.200 14,115 -0.03(-0.33%)
Jul 22, 2020 9.360 9.360 9.190 9.230 47,170 -0.04(-0.43%)
Jul 21, 2020 9.300 9.360 9.270 9.270 41,469 +0.04(+0.43%)
Jul 20, 2020 9.200 9.260 9.200 9.230 34,682 +0.14(+1.54%)
Jul 17, 2020 9.050 9.150 9.050 9.090 17,300 +0.08(+0.89%)
Jul 16, 2020 9.160 9.160 9.010 9.010 9,674 -0.06(-0.61%)
Jul 15, 2020 9.074 9.100 9.050 9.066 14,648 -0.01(-0.16%)
Jul 14, 2020 9.040 9.150 9.040 9.080 37,162 -0.22(-2.38%)
Jul 13, 2020 9.312 9.385 9.240 9.301 77,242 -0.04(-0.42%)
Jul 10, 2020 9.180 9.380 9.180 9.340 50,100 +0.09(+0.97%)
Jul 09, 2020 9.320 9.320 9.230 9.250 24,113 +0.02(+0.22%)
Jul 08, 2020 9.250 9.270 9.185 9.230 19,737 -0.02(-0.22%)
Jul 07, 2020 9.287 9.290 9.190 9.250 29,475 +0.30(+3.35%)
Jul 06, 2020 9.030 9.030 8.930 8.950 35,601 +0.00(+0.00%)
Jul 02, 2020 9.000 9.000 8.860 8.950 29,200 +0.06(+0.67%)
Jul 01, 2020 8.920 8.920 8.850 8.890 22,004 +0.13(+1.48%)
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%)
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.