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, 2020 9.150 9.210 9.090 9.110 35,600 -0.14(-1.55%)
Jul 30, 2020 9.190 9.300 9.120 9.253 40,643 -0.13(-1.35%)
Jul 29, 2020 9.500 9.500 9.350 9.380 64,493 -0.17(-1.78%)
Jul 28, 2020 9.470 9.570 9.450 9.550 43,279 +0.12(+1.27%)
Jul 27, 2020 9.600 9.600 9.390 9.430 111,069 +0.24(+2.61%)
Jul 24, 2020 9.200 9.234 9.180 9.190 26,400 -0.01(-0.11%)
Jul 23, 2020 9.360 9.360 9.170 9.200 14,115 -0.03(-0.33%)
Jul 22, 2020 9.360 9.360 9.190 9.230 47,170 -0.04(-0.43%)
Jul 21, 2020 9.300 9.360 9.270 9.270 41,469 +0.04(+0.43%)
Jul 20, 2020 9.200 9.260 9.200 9.230 34,682 +0.14(+1.54%)
Jul 17, 2020 9.050 9.150 9.050 9.090 17,300 +0.08(+0.89%)
Jul 16, 2020 9.160 9.160 9.010 9.010 9,674 -0.06(-0.61%)
Jul 15, 2020 9.074 9.100 9.050 9.066 14,648 -0.01(-0.16%)
Jul 14, 2020 9.040 9.150 9.040 9.080 37,162 -0.22(-2.38%)
Jul 13, 2020 9.312 9.385 9.240 9.301 77,242 -0.04(-0.42%)
Jul 10, 2020 9.180 9.380 9.180 9.340 50,100 +0.09(+0.97%)
Jul 09, 2020 9.320 9.320 9.230 9.250 24,113 +0.02(+0.22%)
Jul 08, 2020 9.250 9.270 9.185 9.230 19,737 -0.02(-0.22%)
Jul 07, 2020 9.287 9.290 9.190 9.250 29,475 +0.30(+3.35%)
Jul 06, 2020 9.030 9.030 8.930 8.950 35,601 +0.00(+0.00%)
Jul 02, 2020 9.000 9.000 8.860 8.950 29,200 +0.06(+0.67%)
Jul 01, 2020 8.920 8.920 8.850 8.890 22,004 +0.13(+1.48%)
Jun 30, 2020 9.190 9.190 8.680 8.760 19,074 -0.18(-2.01%)
Jun 29, 2020 8.900 9.030 8.830 8.940 6,089 -0.12(-1.32%)
Jun 26, 2020 9.170 9.170 9.010 9.060 30,800 -0.20(-2.16%)
Jun 25, 2020 9.170 9.350 9.170 9.260 61,326 +0.25(+2.77%)
Jun 24, 2020 9.100 9.105 8.901 9.010 42,154 +0.01(+0.11%)
Jun 23, 2020 9.200 9.200 8.920 9.000 54,957 +0.28(+3.15%)
Jun 22, 2020 8.730 8.810 8.720 8.725 17,431 +0.05(+0.63%)
Jun 19, 2020 8.900 8.900 8.650 8.670 14,600 -0.08(-0.89%)
Jun 18, 2020 8.800 8.800 8.686 8.748 30,104 -0.09(-1.04%)
Jun 17, 2020 8.865 8.920 8.790 8.840 20,962 +0.13(+1.55%)
Jun 16, 2020 8.771 8.810 8.660 8.705 36,421 -0.02(-0.17%)
Jun 15, 2020 8.050 8.750 8.050 8.720 31,478 -0.26(-2.90%)
Jun 12, 2020 9.040 9.040 8.890 8.980 25,600 +0.40(+4.69%)
Jun 11, 2020 8.730 8.890 8.530 8.578 13,389 -0.45(-5.01%)
Jun 10, 2020 8.600 9.050 8.600 9.030 30,310 +0.13(+1.46%)
Jun 09, 2020 8.940 9.000 8.890 8.900 19,494 -0.06(-0.67%)
Jun 08, 2020 9.040 9.040 8.860 8.960 50,354 -0.03(-0.39%)
Jun 05, 2020 9.060 9.070 8.970 8.995 34,800 -0.15(-1.59%)
Jun 04, 2020 9.160 9.220 9.080 9.140 18,139 -0.09(-0.98%)
Jun 03, 2020 9.230 9.230 9.120 9.230 52,336 -0.07(-0.75%)
Jun 02, 2020 9.380 9.380 9.210 9.300 30,510 +0.00(+0.00%)
Jun 01, 2020 9.385 9.385 9.280 9.300 22,112 +0.16(+1.75%)
May 29, 2020 9.190 9.190 8.970 9.140 23,800 -0.38(-3.94%)
May 28, 2020 9.450 9.630 9.310 9.515 24,144 +0.29(+3.20%)
May 27, 2020 9.120 9.220 9.080 9.220 27,562 +0.17(+1.88%)
May 26, 2020 8.560 9.440 8.560 9.050 43,076 -0.16(-1.74%)
May 22, 2020 9.300 9.300 9.130 9.210 27,200 +0.09(+0.99%)
May 21, 2020 9.240 9.270 9.100 9.120 18,919 -0.12(-1.30%)
May 20, 2020 9.310 9.310 9.130 9.240 13,130 -0.04(-0.38%)
May 19, 2020 9.240 9.340 9.160 9.275 14,383 -0.16(-1.70%)
May 18, 2020 9.300 9.450 9.000 9.435 27,108 +0.27(+2.95%)
May 15, 2020 9.300 9.300 9.070 9.165 46,400 +0.11(+1.27%)
May 14, 2020 9.000 9.080 8.880 9.050 19,134 +0.02(+0.19%)
May 13, 2020 8.770 9.190 8.770 9.033 32,911 -0.09(-0.97%)
May 12, 2020 9.310 9.310 9.120 9.121 45,062 -0.13(-1.40%)
May 11, 2020 9.640 9.640 9.170 9.250 49,652 +0.31(+3.47%)
May 08, 2020 8.930 9.020 8.930 8.940 66,300 +0.02(+0.22%)
May 07, 2020 8.832 8.950 8.810 8.920 55,164 +0.44(+5.19%)
May 06, 2020 8.600 8.600 8.480 8.480 81,003 -0.05(-0.59%)
May 05, 2020 8.430 8.690 8.430 8.530 12,717 +0.11(+1.31%)
May 04, 2020 8.091 8.500 8.091 8.420 15,533 -0.09(-1.06%)
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.