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 (%)
Aug 30, 2019 9.340 9.440 9.340 9.400 35,000 +0.22(+2.40%)
Aug 29, 2019 8.690 9.190 8.690 9.180 131,615 +0.43(+4.91%)
Aug 28, 2019 8.990 8.990 8.720 8.750 58,628 -0.64(-6.82%)
Aug 27, 2019 9.390 9.500 9.310 9.390 38,311 -0.14(-1.47%)
Aug 26, 2019 9.520 9.598 9.510 9.530 55,607 +0.10(+1.08%)
Aug 23, 2019 9.260 9.610 9.260 9.428 32,300 -0.09(-1.00%)
Aug 22, 2019 9.545 9.600 9.500 9.523 11,547 -0.09(-0.91%)
Aug 21, 2019 9.520 9.640 9.520 9.610 23,853 +0.02(+0.26%)
Aug 20, 2019 9.500 9.600 9.500 9.585 24,373 +0.02(+0.16%)
Aug 19, 2019 9.740 9.740 9.550 9.570 16,130 +0.03(+0.26%)
Aug 16, 2019 9.540 9.590 9.500 9.545 24,100 +0.03(+0.26%)
Aug 15, 2019 9.461 9.565 9.410 9.520 28,654 -0.07(-0.73%)
Aug 14, 2019 9.870 9.870 9.590 9.590 28,656 -0.28(-2.84%)
Aug 13, 2019 9.710 9.980 9.710 9.870 18,344 +0.12(+1.23%)
Aug 12, 2019 10.03 10.07 9.738 9.750 42,429 -0.10(-1.02%)
Aug 09, 2019 10.10 10.10 9.820 9.850 71,100 -0.10(-1.01%)
Aug 08, 2019 9.680 10.00 9.680 9.950 51,100 +0.01(+0.06%)
Aug 07, 2019 9.955 9.970 9.760 9.944 23,972 +0.02(+0.19%)
Aug 06, 2019 9.720 10.10 9.720 9.925 18,592 +0.21(+2.16%)
Aug 05, 2019 9.740 9.990 9.648 9.715 36,446 -0.36(-3.57%)
Aug 02, 2019 10.00 10.30 10.00 10.07 23,400 -0.26(-2.47%)
Aug 01, 2019 10.30 10.44 10.10 10.33 69,144 +0.13(+1.27%)
Jul 31, 2019 10.30 10.30 10.18 10.20 56,467 -0.49(-4.58%)
Jul 30, 2019 10.79 10.79 10.50 10.69 27,673 +0.30(+2.89%)
Jul 29, 2019 10.30 10.54 10.30 10.39 15,308 -0.01(-0.10%)
Jul 26, 2019 10.46 10.56 10.35 10.40 24,000 +0.05(+0.48%)
Jul 25, 2019 10.60 10.60 10.33 10.35 29,932 -0.13(-1.29%)
Jul 24, 2019 10.69 10.69 10.46 10.48 15,052 -0.09(-0.85%)
Jul 23, 2019 10.50 10.60 10.49 10.57 29,211 +0.09(+0.91%)
Jul 22, 2019 10.29 10.64 10.29 10.48 27,329 +0.07(+0.62%)
Jul 19, 2019 10.50 10.50 10.40 10.41 23,900 -0.11(-1.00%)
Jul 18, 2019 10.48 10.54 10.39 10.52 30,562 -0.19(-1.77%)
Jul 17, 2019 10.59 10.87 10.59 10.71 10,823 -0.11(-1.06%)
Jul 16, 2019 11.00 11.00 10.70 10.82 16,323 +0.17(+1.55%)
Jul 15, 2019 10.48 10.66 10.48 10.66 23,867 +0.01(+0.14%)
Jul 12, 2019 10.48 10.77 10.48 10.64 29,700 -0.29(-2.70%)
Jul 11, 2019 10.80 10.95 10.80 10.94 18,742 +0.14(+1.34%)
Jul 10, 2019 10.98 10.98 10.75 10.79 49,808 -0.23(-2.13%)
Jul 09, 2019 10.99 11.10 10.99 11.03 21,820 +0.05(+0.45%)
Jul 08, 2019 11.02 11.08 10.98 10.98 17,722 -0.03(-0.26%)
Jul 05, 2019 10.97 11.18 10.97 11.01 15,200 -0.32(-2.82%)
Jul 03, 2019 11.37 11.37 11.16 11.33 21,500 -0.15(-1.35%)
Jul 02, 2019 11.50 11.60 11.44 11.48 16,540 -0.09(-0.73%)
Jul 01, 2019 11.68 11.76 11.52 11.57 53,396 -0.42(-3.50%)
Jun 28, 2019 11.96 12.04 11.80 11.99 17,700 +0.20(+1.70%)
Jun 27, 2019 11.87 11.87 11.78 11.79 10,856 -0.11(-0.92%)
Jun 26, 2019 11.77 11.90 11.77 11.90 10,115 -0.00(-0.01%)
Jun 25, 2019 12.00 12.00 11.90 11.90 25,388 -0.05(-0.41%)
Jun 24, 2019 12.00 12.00 11.90 11.95 50,538 +0.19(+1.62%)
Jun 21, 2019 11.90 11.90 11.68 11.76 19,600 -0.14(-1.18%)
Jun 20, 2019 11.90 11.95 11.82 11.90 52,473 +0.31(+2.67%)
Jun 19, 2019 11.70 11.70 11.52 11.59 33,727 -0.10(-0.86%)
Jun 18, 2019 11.51 11.73 11.51 11.69 64,611 -0.04(-0.34%)
Jun 17, 2019 11.66 11.74 11.56 11.73 116,361 +0.50(+4.45%)
Jun 14, 2019 11.38 11.38 11.17 11.23 20,800 +0.02(+0.18%)
Jun 13, 2019 11.13 11.21 11.10 11.21 101,573 +0.11(+0.95%)
Jun 12, 2019 11.17 11.17 10.99 11.11 26,553 -0.03(-0.22%)
Jun 11, 2019 11.21 11.36 11.10 11.13 29,073 +0.17(+1.55%)
Jun 10, 2019 10.88 11.12 10.88 10.96 28,921 +0.07(+0.60%)
Jun 07, 2019 11.01 11.01 10.80 10.89 54,900 +0.14(+1.35%)
Jun 06, 2019 10.80 10.88 10.71 10.75 65,471 +0.41(+3.97%)
Jun 05, 2019 10.50 10.50 10.23 10.34 72,220 -0.04(-0.43%)
Jun 04, 2019 10.59 10.59 10.28 10.38 33,871 +0.12(+1.22%)
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.