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

Rakuten Group Inc (OP: RKUNF )

5.130 UNCHANGED
Streaming Delayed Price Updated: 12:40 PM EDT, Jun 7, 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 8.560 9.260 8.560 8.905 7,137 +0.44(+5.26%)
Aug 28, 2020 8.650 8.650 8.450 8.460 500 -0.33(-3.75%)
Aug 27, 2020 8.365 8.790 8.130 8.790 1,649 +0.13(+1.56%)
Aug 26, 2020 8.715 8.850 8.530 8.655 1,253 -0.12(-1.31%)
Aug 25, 2020 9.270 9.270 8.768 8.770 1,763 -0.11(-1.18%)
Aug 24, 2020 9.000 9.000 8.760 8.875 2,072 +0.12(+1.43%)
Aug 21, 2020 9.020 9.020 8.750 8.750 3,100 -0.01(-0.11%)
Aug 20, 2020 8.600 8.930 8.600 8.760 3,055 -0.19(-2.12%)
Aug 19, 2020 8.950 9.060 8.850 8.950 2,697 -0.21(-2.29%)
Aug 18, 2020 8.800 9.200 8.800 9.160 1,104 -0.02(-0.16%)
Aug 17, 2020 9.300 9.500 9.175 9.175 106 +0.04(+0.44%)
Aug 14, 2020 9.345 9.345 9.128 9.135 100 +0.04(+0.38%)
Aug 13, 2020 8.900 9.430 8.900 9.100 941 -0.19(-2.05%)
Aug 12, 2020 9.490 9.490 9.230 9.290 3,370 -0.62(-6.30%)
Aug 11, 2020 10.58 10.58 9.915 9.915 4,110 -0.20(-1.97%)
Aug 10, 2020 10.00 10.33 10.00 10.11 3,400 +0.15(+1.55%)
Aug 07, 2020 9.960 10.28 9.960 9.960 5,000 +0.15(+1.48%)
Aug 06, 2020 10.30 10.30 9.725 9.815 1,465 -0.13(-1.36%)
Aug 05, 2020 10.33 10.33 9.800 9.950 2,356 +0.04(+0.40%)
Aug 04, 2020 9.540 10.10 9.540 9.910 3,915 +0.11(+1.12%)
Aug 03, 2020 9.520 9.800 9.480 9.800 1,136 +0.80(+8.89%)
Jul 31, 2020 9.300 9.350 9.000 9.000 800 -0.27(-2.86%)
Jul 30, 2020 8.860 9.830 8.860 9.265 343 -0.13(-1.44%)
Jul 29, 2020 9.390 9.550 9.390 9.400 3,273 -0.15(-1.57%)
Jul 28, 2020 9.040 9.550 9.040 9.550 1,675 +0.10(+1.06%)
Jul 27, 2020 9.030 9.550 9.030 9.450 299 +0.20(+2.16%)
Jul 24, 2020 8.910 9.500 8.910 9.250 900 +0.02(+0.16%)
Jul 23, 2020 8.856 9.235 8.850 9.235 7,272 +0.04(+0.38%)
Jul 22, 2020 9.250 9.250 9.200 9.200 1,224 -0.09(-0.92%)
Jul 21, 2020 9.500 9.500 9.100 9.285 1,303 +0.12(+1.36%)
Jul 20, 2020 9.000 9.160 9.000 9.160 391 +0.15(+1.66%)
Jul 17, 2020 9.000 9.150 9.000 9.010 200 -0.14(-1.53%)
Jul 16, 2020 9.400 9.400 9.000 9.150 552 +0.14(+1.55%)
Jul 15, 2020 8.850 9.200 8.850 9.010 411 -0.02(-0.23%)
Jul 14, 2020 8.810 9.360 8.620 9.030 904 -0.29(-3.11%)
Jul 13, 2020 9.810 9.810 9.050 9.320 1,241 +0.32(+3.56%)
Jul 10, 2020 8.780 9.270 8.780 9.000 800 +0.01(+0.11%)
Jul 09, 2020 9.010 9.250 8.980 8.990 1,604 -0.21(-2.28%)
Jul 08, 2020 9.600 9.655 9.010 9.200 1,174 -0.25(-2.65%)
Jul 07, 2020 8.990 9.550 8.990 9.450 11,328 +0.47(+5.29%)
Jul 06, 2020 8.790 8.990 8.790 8.975 2,265 -0.03(-0.28%)
Jul 02, 2020 8.380 9.095 8.380 9.000 400 +0.24(+2.74%)
Jul 01, 2020 8.410 9.040 8.410 8.760 770 -0.04(-0.45%)
Jun 30, 2020 8.675 8.940 8.675 8.800 5,658 -0.14(-1.57%)
Jun 29, 2020 9.400 9.400 8.940 8.940 429 -0.07(-0.78%)
Jun 26, 2020 9.010 9.060 9.000 9.010 2,200 -0.13(-1.42%)
Jun 25, 2020 8.750 9.250 8.750 9.140 2,225 +0.10(+1.11%)
Jun 24, 2020 9.250 9.250 8.890 9.040 1,266 -0.14(-1.53%)
Jun 23, 2020 8.480 9.180 8.480 9.180 2,459 +0.48(+5.52%)
Jun 22, 2020 8.400 8.790 8.400 8.700 65 +0.15(+1.75%)
Jun 19, 2020 9.060 9.060 8.550 8.550 1,700 -0.56(-6.15%)
Jun 18, 2020 9.310 9.310 8.640 9.110 1,264 +0.56(+6.55%)
Jun 17, 2020 8.550 8.550 8.550 8.550 2 -0.19(-2.17%)
Jun 16, 2020 8.450 8.830 8.450 8.740 285 +0.29(+3.43%)
Jun 15, 2020 8.430 9.000 8.070 8.450 613 -0.55(-6.11%)
Jun 12, 2020 9.000 9.125 8.850 9.000 8,400 +0.37(+4.29%)
Jun 11, 2020 8.800 8.825 8.370 8.630 7,361 -0.32(-3.58%)
Jun 10, 2020 8.958 9.000 8.800 8.950 6,894 +0.10(+1.13%)
Jun 09, 2020 8.490 8.960 8.480 8.850 313 -0.14(-1.56%)
Jun 08, 2020 8.814 9.300 8.750 8.990 13,959 +0.04(+0.45%)
Jun 05, 2020 9.050 9.450 8.380 8.950 4,000 -0.53(-5.59%)
Jun 04, 2020 9.600 9.600 9.455 9.480 375 -0.05(-0.52%)
Jun 03, 2020 9.500 9.530 9.300 9.530 237 +0.07(+0.74%)
Jun 02, 2020 9.260 9.460 9.000 9.460 335 -0.09(-0.94%)
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.