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 (%)
Jul 31, 2023 3.950 4.050 3.950 3.950 38,421 -0.05(-1.25%)
Jul 28, 2023 3.970 4.000 3.930 4.000 90,361 +0.08(+2.04%)
Jul 27, 2023 3.960 3.960 3.880 3.920 82,269 +0.09(+2.35%)
Jul 26, 2023 3.650 3.860 3.650 3.830 33,127 +0.01(+0.26%)
Jul 25, 2023 3.790 3.900 3.680 3.820 128,123 +0.02(+0.53%)
Jul 24, 2023 3.720 3.950 3.720 3.800 53,299 +0.01(+0.26%)
Jul 21, 2023 3.887 3.910 3.730 3.790 47,079 -0.03(-0.79%)
Jul 20, 2023 3.730 3.863 3.730 3.820 53,646 -0.10(-2.55%)
Jul 19, 2023 3.930 4.000 3.770 3.920 27,151 +0.07(+1.82%)
Jul 18, 2023 3.800 3.900 3.800 3.850 53,608 -0.23(-5.52%)
Jul 17, 2023 3.910 4.200 3.910 4.075 62,557 +0.00(+0.12%)
Jul 14, 2023 4.000 4.110 4.000 4.070 27,188 +0.07(+1.75%)
Jul 13, 2023 3.930 4.000 3.930 4.000 108,697 +0.10(+2.56%)
Jul 12, 2023 3.890 3.930 3.850 3.900 63,405 +0.06(+1.56%)
Jul 11, 2023 3.880 3.880 3.800 3.840 170,116 +0.02(+0.52%)
Jul 10, 2023 3.870 3.870 3.730 3.820 57,052 +0.06(+1.60%)
Jul 07, 2023 3.680 3.810 3.660 3.760 66,547 +0.08(+2.17%)
Jul 06, 2023 3.580 3.740 3.580 3.680 122,021 +0.10(+2.79%)
Jul 05, 2023 3.480 3.600 3.480 3.580 47,492 +0.12(+3.32%)
Jul 03, 2023 3.415 3.490 3.400 3.465 21,139 -0.02(-0.43%)
Jun 30, 2023 3.480 3.520 3.460 3.480 90,150 +0.02(+0.58%)
Jun 29, 2023 3.425 3.490 3.350 3.460 53,534 +0.11(+3.28%)
Jun 28, 2023 3.400 3.400 3.250 3.350 82,703 +0.06(+1.82%)
Jun 27, 2023 3.220 3.420 3.220 3.290 190,542 -0.02(-0.60%)
Jun 26, 2023 3.400 3.400 3.260 3.310 62,711 -0.09(-2.65%)
Jun 23, 2023 3.500 3.500 3.350 3.400 122,235 -0.04(-1.16%)
Jun 22, 2023 3.410 3.500 3.410 3.440 100,553 +0.03(+0.88%)
Jun 21, 2023 3.510 3.510 3.400 3.410 100,707 -0.06(-1.73%)
Jun 20, 2023 3.660 3.690 3.460 3.470 91,036 -0.14(-3.87%)
Jun 16, 2023 3.780 3.780 3.594 3.610 98,480 -0.07(-1.91%)
Jun 15, 2023 3.700 3.790 3.570 3.680 186,119 -0.21(-5.40%)
Jun 14, 2023 4.000 4.000 3.810 3.890 41,308 -0.06(-1.52%)
Jun 13, 2023 3.900 3.999 3.900 3.950 83,657 +0.01(+0.25%)
Jun 12, 2023 3.950 4.000 3.920 3.940 107,111 +0.08(+2.07%)
Jun 09, 2023 4.030 4.030 3.851 3.860 99,853 -0.03(-0.77%)
Jun 08, 2023 3.900 3.970 3.820 3.890 191,198 -0.01(-0.26%)
Jun 07, 2023 4.000 4.010 3.900 3.900 168,943 -0.06(-1.52%)
Jun 06, 2023 4.090 4.090 3.920 3.960 119,387 -0.07(-1.74%)
Jun 05, 2023 3.970 4.310 3.940 4.030 104,573 -0.15(-3.59%)
Jun 02, 2023 4.290 4.300 4.130 4.180 139,748 +0.09(+2.20%)
Jun 01, 2023 4.010 4.120 4.010 4.090 271,166 +0.04(+0.99%)
May 31, 2023 4.070 4.100 4.040 4.050 153,826 -0.03(-0.74%)
May 30, 2023 4.100 4.150 4.080 4.080 67,777 -0.10(-2.39%)
May 26, 2023 4.250 4.250 4.060 4.180 112,155 -0.03(-0.71%)
May 25, 2023 4.204 4.229 4.190 4.210 178,800 +0.00(+0.00%)
May 24, 2023 4.260 4.320 4.180 4.210 61,532 -0.04(-0.94%)
May 23, 2023 4.254 4.300 4.250 4.250 81,913 -0.15(-3.41%)
May 22, 2023 4.435 4.440 4.300 4.400 44,330 +0.04(+0.92%)
May 19, 2023 4.407 4.407 4.320 4.360 22,995 -0.03(-0.68%)
May 18, 2023 4.550 4.550 4.360 4.390 58,147 -0.14(-2.98%)
May 17, 2023 4.650 4.650 4.510 4.525 42,724 +0.08(+1.69%)
May 16, 2023 4.530 4.530 4.390 4.450 11,897 -0.23(-4.91%)
May 15, 2023 4.720 4.720 4.630 4.680 49,623 -0.46(-8.95%)
May 12, 2023 5.150 5.150 5.120 5.140 27,540 +0.04(+0.88%)
May 11, 2023 5.100 5.140 5.050 5.095 19,493 +0.06(+1.29%)
May 10, 2023 4.970 5.060 4.950 5.030 23,752 +0.05(+1.00%)
May 09, 2023 5.090 5.090 4.950 4.980 6,941 +0.03(+0.61%)
May 08, 2023 4.870 4.950 4.850 4.950 4,560 +0.00(+0.00%)
May 05, 2023 5.060 5.060 4.810 4.950 8,208 +0.03(+0.61%)
May 04, 2023 4.925 4.960 4.885 4.920 24,778 -0.07(-1.38%)
May 03, 2023 4.770 5.030 4.770 4.989 13,890 +0.13(+2.65%)
May 02, 2023 4.845 4.870 4.830 4.860 19,636 -0.05(-1.02%)
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.