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 (%)
Dec 29, 2023 4.310 4.500 4.300 4.490 52,385 +0.38(+9.25%)
Dec 28, 2023 4.155 4.170 4.110 4.110 22,410 +0.07(+1.73%)
Dec 27, 2023 4.045 4.100 4.010 4.040 27,984 +0.03(+0.75%)
Dec 26, 2023 3.990 4.025 3.990 4.010 36,493 -0.06(-1.35%)
Dec 22, 2023 3.990 4.180 3.990 4.065 13,726 -0.05(-1.33%)
Dec 21, 2023 4.117 4.140 4.060 4.120 149,804 +0.12(+3.00%)
Dec 20, 2023 4.050 4.050 3.990 4.000 33,788 -0.02(-0.50%)
Dec 19, 2023 3.840 4.054 3.840 4.020 60,567 -0.03(-0.74%)
Dec 18, 2023 3.920 4.050 3.920 4.050 30,763 -0.06(-1.46%)
Dec 15, 2023 4.090 4.129 4.090 4.110 9,526 +0.10(+2.37%)
Dec 14, 2023 3.890 4.030 3.890 4.015 14,422 +0.01(+0.37%)
Dec 13, 2023 3.850 4.060 3.810 4.000 11,922 +0.02(+0.50%)
Dec 12, 2023 4.000 4.010 3.960 3.980 17,151 -0.03(-0.75%)
Dec 11, 2023 4.200 4.200 4.000 4.010 8,010 +0.02(+0.50%)
Dec 08, 2023 3.860 4.029 3.860 3.990 20,345 -0.04(-1.12%)
Dec 07, 2023 3.820 4.060 3.820 4.035 25,672 +0.06(+1.64%)
Dec 06, 2023 3.900 3.985 3.900 3.970 163,761 +0.17(+4.47%)
Dec 05, 2023 3.810 3.920 3.710 3.800 8,642 +0.04(+1.06%)
Dec 04, 2023 3.840 4.000 3.700 3.760 174,878 -0.08(-2.08%)
Dec 01, 2023 3.777 3.850 3.764 3.840 8,962 -0.05(-1.29%)
Nov 30, 2023 3.850 4.000 3.850 3.890 21,289 -0.15(-3.71%)
Nov 29, 2023 4.000 4.070 3.980 4.040 12,907 +0.11(+2.80%)
Nov 28, 2023 3.900 3.980 3.820 3.930 52,008 +0.09(+2.34%)
Nov 27, 2023 3.740 3.870 3.740 3.840 22,195 +0.04(+1.05%)
Nov 24, 2023 3.785 3.850 3.720 3.800 23,331 +0.00(+0.00%)
Nov 22, 2023 3.810 3.880 3.710 3.800 14,661 -0.05(-1.30%)
Nov 21, 2023 3.919 3.979 3.850 3.850 68,985 +0.12(+3.22%)
Nov 20, 2023 3.700 3.770 3.700 3.730 96,660 +0.13(+3.61%)
Nov 17, 2023 3.640 3.700 3.600 3.600 18,546 -0.03(-0.94%)
Nov 16, 2023 3.810 3.810 3.592 3.634 45,382 -0.02(-0.44%)
Nov 15, 2023 3.700 3.720 3.650 3.650 48,202 +0.03(+0.83%)
Nov 14, 2023 3.620 3.640 3.600 3.620 47,367 +0.00(+0.00%)
Nov 13, 2023 3.605 3.690 3.520 3.620 81,052 -0.03(-0.82%)
Nov 10, 2023 3.620 3.660 3.600 3.650 47,214 +0.11(+3.11%)
Nov 09, 2023 3.640 3.700 3.500 3.540 146,485 -0.09(-2.48%)
Nov 08, 2023 3.592 3.730 3.500 3.630 88,641 -0.05(-1.36%)
Nov 07, 2023 3.700 3.730 3.680 3.680 26,156 -0.01(-0.27%)
Nov 06, 2023 3.688 3.790 3.688 3.690 44,952 -0.08(-2.12%)
Nov 03, 2023 3.780 3.917 3.620 3.770 21,009 +0.10(+2.72%)
Nov 02, 2023 3.675 3.710 3.667 3.670 43,470 +0.04(+1.24%)
Nov 01, 2023 3.550 3.640 3.550 3.625 32,588 -0.04(-1.23%)
Oct 31, 2023 3.640 3.720 3.640 3.670 97,350 +0.02(+0.55%)
Oct 30, 2023 3.640 3.680 3.640 3.650 120,858 -0.05(-1.35%)
Oct 27, 2023 3.790 3.790 3.690 3.700 15,519 +0.02(+0.54%)
Oct 26, 2023 3.750 3.750 3.680 3.680 37,137 -0.08(-2.13%)
Oct 25, 2023 3.800 3.800 3.760 3.760 40,747 -0.03(-0.79%)
Oct 24, 2023 3.800 3.840 3.790 3.790 155,637 -0.10(-2.57%)
Oct 23, 2023 4.015 4.015 3.790 3.890 133,859 +0.10(+2.64%)
Oct 20, 2023 3.875 3.875 3.790 3.790 18,288 +0.01(+0.26%)
Oct 19, 2023 3.880 3.890 3.780 3.780 51,701 -0.02(-0.53%)
Oct 18, 2023 3.900 3.900 3.800 3.800 20,403 -0.01(-0.26%)
Oct 17, 2023 3.840 3.870 3.810 3.810 115,484 +0.00(+0.00%)
Oct 16, 2023 3.800 3.860 3.780 3.810 40,220 +0.01(+0.26%)
Oct 13, 2023 3.780 4.000 3.780 3.800 9,698 -0.13(-3.31%)
Oct 12, 2023 4.000 4.030 3.880 3.930 39,308 +0.00(+0.00%)
Oct 11, 2023 3.800 3.970 3.800 3.930 13,475 -0.06(-1.50%)
Oct 10, 2023 3.930 3.990 3.780 3.990 21,986 +0.07(+1.79%)
Oct 09, 2023 3.990 3.990 3.880 3.920 102,552 +0.08(+2.08%)
Oct 06, 2023 3.720 4.020 3.720 3.840 8,244 -0.05(-1.29%)
Oct 05, 2023 3.800 3.920 3.800 3.890 30,451 +0.10(+2.57%)
Oct 04, 2023 3.835 3.835 3.760 3.792 24,605 +0.00(+0.07%)
Oct 03, 2023 3.810 3.810 3.750 3.790 47,707 -0.06(-1.66%)
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.