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

Rakuten Group Inc ADR (OP: RKUNY )

5.080 +0.110 (+2.21%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 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 31, 2017 12.30 12.30 12.15 12.21 55,023 -0.13(-1.05%)
May 30, 2017 12.15 12.34 12.15 12.34 9,715 -0.07(-0.56%)
May 26, 2017 12.09 12.43 12.09 12.41 15,320 +0.34(+2.82%)
May 25, 2017 12.01 12.07 11.98 12.07 10,675 +0.02(+0.17%)
May 24, 2017 12.06 12.06 11.90 12.05 27,025 +0.15(+1.26%)
May 23, 2017 11.96 11.96 11.83 11.90 8,593 +0.04(+0.34%)
May 22, 2017 11.86 11.86 11.79 11.86 5,008 +0.31(+2.73%)
May 19, 2017 11.61 11.61 11.45 11.54 11,553 -0.19(-1.58%)
May 18, 2017 11.46 11.81 11.46 11.73 16,485 +0.38(+3.35%)
May 17, 2017 11.23 11.36 11.23 11.35 3,433 +0.20(+1.76%)
May 16, 2017 11.13 11.25 11.13 11.15 4,244 +0.10(+0.94%)
May 15, 2017 11.00 11.08 10.99 11.05 11,179 +0.13(+1.19%)
May 12, 2017 11.07 11.07 10.81 10.92 8,711 +0.27(+2.54%)
May 11, 2017 10.60 10.75 10.50 10.65 26,388 +0.31(+3.00%)
May 10, 2017 10.40 10.40 10.32 10.34 8,766 -0.03(-0.29%)
May 09, 2017 10.32 10.39 10.29 10.37 5,103 +0.05(+0.48%)
May 08, 2017 10.25 10.33 10.25 10.32 6,937 -0.04(-0.39%)
May 05, 2017 10.21 10.37 10.21 10.36 7,771 +0.06(+0.58%)
May 04, 2017 10.19 10.30 10.10 10.30 4,581 +0.08(+0.78%)
May 03, 2017 10.30 10.30 10.11 10.22 6,442 +0.05(+0.49%)
May 02, 2017 10.30 10.30 10.15 10.17 180,918 -0.13(-1.26%)
May 01, 2017 10.10 10.30 10.10 10.30 2,808 -0.07(-0.68%)
Apr 28, 2017 10.23 10.37 10.22 10.37 3,132 +0.02(+0.19%)
Apr 27, 2017 10.35 10.35 10.25 10.35 19,317 -0.40(-3.72%)
Apr 26, 2017 10.61 10.85 10.61 10.75 5,102 -0.09(-0.83%)
Apr 25, 2017 10.75 10.84 10.71 10.84 2,970 +0.07(+0.65%)
Apr 24, 2017 10.67 10.77 10.63 10.77 13,085 +0.15(+1.41%)
Apr 21, 2017 10.70 10.70 10.58 10.62 15,676 -0.31(-2.79%)
Apr 20, 2017 10.95 10.95 10.86 10.93 2,629 +0.00(+0.00%)
Apr 19, 2017 10.86 10.97 10.86 10.93 3,101 +0.14(+1.25%)
Apr 18, 2017 10.92 10.92 10.78 10.79 12,037 -0.17(-1.55%)
Apr 17, 2017 10.99 10.99 10.96 10.96 1,103 +0.14(+1.25%)
Apr 13, 2017 10.81 10.90 10.74 10.82 4,710 -0.03(-0.23%)
Apr 12, 2017 10.71 10.86 10.71 10.85 6,865 +0.00(+0.00%)
Apr 11, 2017 10.70 10.85 10.70 10.85 18,966 +0.12(+1.12%)
Apr 10, 2017 10.75 10.75 10.64 10.73 4,722 +0.00(+0.00%)
Apr 07, 2017 10.66 10.78 10.66 10.73 3,059 +0.31(+2.98%)
Apr 06, 2017 10.49 10.49 10.34 10.42 14,749 +0.01(+0.10%)
Apr 05, 2017 10.36 10.43 10.28 10.41 3,900 +0.17(+1.66%)
Apr 04, 2017 10.16 10.30 10.13 10.24 9,352 +0.00(+0.00%)
Apr 03, 2017 10.06 10.47 10.06 10.24 10,967 +0.22(+2.25%)
Mar 31, 2017 10.07 10.08 10.00 10.02 1,868 +0.01(+0.05%)
Mar 30, 2017 10.07 10.07 9.810 10.01 7,043 -0.16(-1.57%)
Mar 29, 2017 10.20 10.21 10.14 10.17 15,977 +0.25(+2.52%)
Mar 28, 2017 9.920 9.920 9.830 9.920 4,906 +0.06(+0.61%)
Mar 27, 2017 9.700 9.860 9.700 9.860 6,743 +0.05(+0.51%)
Mar 24, 2017 9.840 9.920 9.770 9.810 10,208 -0.15(-1.51%)
Mar 23, 2017 9.980 10.02 9.893 9.960 9,348 +0.06(+0.61%)
Mar 22, 2017 9.700 9.980 9.700 9.900 4,929 -0.07(-0.70%)
Mar 21, 2017 10.10 10.18 9.970 9.970 18,136 +0.13(+1.32%)
Mar 20, 2017 9.840 9.900 9.840 9.840 4,788 -0.03(-0.30%)
Mar 17, 2017 9.800 9.870 9.800 9.870 7,702 +0.08(+0.87%)
Mar 16, 2017 9.750 9.840 9.730 9.785 5,667 +0.12(+1.19%)
Mar 15, 2017 9.570 9.670 9.490 9.670 9,600 +0.10(+1.04%)
Mar 14, 2017 9.560 9.570 9.520 9.570 21,795 -0.03(-0.26%)
Mar 13, 2017 9.470 9.650 9.470 9.595 6,489 +0.06(+0.63%)
Mar 10, 2017 9.510 9.600 9.350 9.535 6,239 +0.12(+1.22%)
Mar 09, 2017 9.350 9.560 9.350 9.420 24,325 +0.09(+0.96%)
Mar 08, 2017 9.385 9.510 9.230 9.330 32,998 -0.13(-1.43%)
Mar 07, 2017 9.580 9.580 9.440 9.465 16,838 -0.15(-1.56%)
Mar 06, 2017 9.580 9.640 9.580 9.615 11,576 +0.00(+0.00%)
Mar 03, 2017 9.580 9.640 9.580 9.615 6,750 -0.03(-0.26%)
Mar 02, 2017 9.542 9.710 9.540 9.640 12,608 -0.29(-2.92%)
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.