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

Rakuten Group Inc (OP: RKUNF )

5.090 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM 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 29, 2020 9.550 9.550 8.806 9.210 1,500 -0.18(-1.96%)
May 28, 2020 9.880 9.880 9.290 9.394 1,764 +0.15(+1.61%)
May 27, 2020 9.620 9.620 9.000 9.245 1,623 +0.18(+2.04%)
May 26, 2020 9.260 9.470 9.000 9.060 46,199 +0.06(+0.67%)
May 22, 2020 9.000 9.000 9.000 9.000 100 -0.05(-0.57%)
May 21, 2020 9.245 9.530 8.740 9.052 3,040 -0.25(-2.67%)
May 20, 2020 9.240 9.550 8.940 9.300 260 +0.35(+3.91%)
May 19, 2020 9.730 9.730 8.950 8.950 1,219 -0.43(-4.58%)
May 18, 2020 9.770 9.770 8.770 9.380 3,107 +0.50(+5.63%)
May 15, 2020 8.810 9.550 8.810 8.880 1,100 -0.02(-0.22%)
May 14, 2020 9.045 9.060 8.900 8.900 1,609 -0.10(-1.12%)
May 13, 2020 9.240 9.550 8.940 9.001 12,169 -0.18(-2.00%)
May 12, 2020 9.560 9.560 9.185 9.185 1,643 +0.01(+0.05%)
May 11, 2020 9.810 9.810 8.860 9.180 2,387 +0.15(+1.66%)
May 08, 2020 8.990 9.060 8.885 9.030 2,200 +0.06(+0.73%)
May 07, 2020 8.410 8.965 8.410 8.965 442 +0.53(+6.28%)
May 06, 2020 8.780 8.980 8.260 8.435 1,818 -0.09(-1.06%)
May 05, 2020 8.040 8.740 8.040 8.525 1,843 +0.33(+3.96%)
May 04, 2020 8.160 8.650 8.160 8.200 734 -0.20(-2.32%)
May 01, 2020 8.125 8.650 8.125 8.395 3,500 -0.05(-0.65%)
Apr 30, 2020 9.130 9.130 8.450 8.450 6,094 -0.70(-7.65%)
Apr 29, 2020 8.200 9.150 8.200 9.150 2,499 +0.65(+7.65%)
Apr 28, 2020 9.000 9.000 8.500 8.500 2,858 -0.20(-2.30%)
Apr 27, 2020 8.575 8.860 8.040 8.700 6,207 +0.45(+5.40%)
Apr 24, 2020 8.950 8.950 7.950 8.254 1,800 -0.28(-3.29%)
Apr 23, 2020 8.000 9.050 8.000 8.535 1,325 +0.04(+0.41%)
Apr 22, 2020 8.430 8.760 8.430 8.500 12,815 -0.25(-2.86%)
Apr 21, 2020 8.689 8.750 8.160 8.750 54,430 +0.26(+3.06%)
Apr 20, 2020 8.208 8.950 8.208 8.490 6,839 -0.43(-4.82%)
Apr 17, 2020 8.278 8.920 8.170 8.920 4,000 +0.46(+5.50%)
Apr 16, 2020 8.890 8.890 8.420 8.455 3,810 +0.06(+0.77%)
Apr 15, 2020 8.100 8.400 8.100 8.390 2,240 -0.09(-1.06%)
Apr 14, 2020 9.000 9.000 8.070 8.480 61,209 -0.07(-0.82%)
Apr 13, 2020 8.375 8.550 8.050 8.550 2,479 +0.43(+5.30%)
Apr 09, 2020 8.380 8.660 7.917 8.120 44,300 +0.52(+6.84%)
Apr 08, 2020 7.530 7.800 7.530 7.600 107,510 -0.17(-2.19%)
Apr 07, 2020 8.025 8.025 7.580 7.770 13,039 +0.01(+0.13%)
Apr 06, 2020 7.050 7.760 7.050 7.760 7,327 +0.69(+9.76%)
Apr 03, 2020 7.150 7.150 6.840 7.070 1,400 -0.08(-1.12%)
Apr 02, 2020 7.150 7.150 7.150 7.150 100 -0.10(-1.38%)
Apr 01, 2020 7.960 7.960 7.250 7.250 283 -0.38(-4.98%)
Mar 31, 2020 6.965 7.990 6.965 7.630 32,170 -0.03(-0.39%)
Mar 30, 2020 8.100 8.130 7.520 7.660 468 +0.47(+6.54%)
Mar 27, 2020 8.100 8.100 7.190 7.190 900 -0.86(-10.68%)
Mar 26, 2020 7.450 8.050 7.450 8.050 531 +0.85(+11.81%)
Mar 25, 2020 8.000 8.000 7.000 7.200 3,248 +0.28(+3.97%)
Mar 24, 2020 6.370 7.900 6.370 6.925 4,699 +0.92(+15.22%)
Mar 23, 2020 6.130 6.800 6.010 6.010 1,840 -0.94(-13.53%)
Mar 20, 2020 5.850 6.970 5.850 6.950 6,200 +0.16(+2.36%)
Mar 19, 2020 5.940 6.880 5.940 6.790 873 +0.14(+2.11%)
Mar 18, 2020 5.935 7.290 5.935 6.650 2,191 +0.10(+1.53%)
Mar 17, 2020 6.720 6.720 6.040 6.550 3,943 +0.45(+7.38%)
Mar 16, 2020 6.000 6.330 5.470 6.100 6,154 +0.02(+0.33%)
Mar 13, 2020 5.940 6.610 5.940 6.080 5,900 -0.60(-9.05%)
Mar 12, 2020 6.290 7.100 6.290 6.685 3,843 -0.64(-8.74%)
Mar 11, 2020 7.285 7.780 7.200 7.325 719 +0.11(+1.45%)
Mar 10, 2020 7.970 7.970 7.220 7.220 1,574 -0.21(-2.83%)
Mar 09, 2020 7.940 7.940 7.230 7.430 3,831 -0.80(-9.72%)
Mar 06, 2020 8.250 8.280 8.190 8.230 2,800 -0.35(-4.08%)
Mar 05, 2020 9.000 9.000 8.291 8.580 7,741 -0.05(-0.58%)
Mar 04, 2020 8.580 8.630 8.250 8.630 568 +0.27(+3.23%)
Mar 03, 2020 8.650 8.650 8.300 8.360 4,143 +0.30(+3.72%)
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.