Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rakuten Group Inc ADR (OP: RKUNY )

5.080 +0.110 (+2.21%)
Streaming Delayed Price Updated: 3:45 PM 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 31, 2019 10.15 10.35 10.15 10.33 93,000 +0.24(+2.38%)
May 30, 2019 10.27 10.27 10.03 10.09 43,715 -0.28(-2.70%)
May 29, 2019 10.37 10.39 10.32 10.37 52,654 +0.01(+0.14%)
May 28, 2019 10.50 10.50 10.32 10.36 59,206 +0.02(+0.19%)
May 24, 2019 10.19 10.35 10.19 10.34 23,100 +0.59(+6.00%)
May 23, 2019 9.800 9.960 9.700 9.750 65,101 -0.27(-2.69%)
May 22, 2019 10.08 10.08 10.00 10.02 102,424 +0.00(+0.05%)
May 21, 2019 9.950 10.08 9.810 10.02 15,582 +0.09(+0.91%)
May 20, 2019 9.895 9.980 9.815 9.925 19,946 +0.03(+0.25%)
May 17, 2019 10.01 10.01 9.890 9.900 48,200 -0.32(-3.13%)
May 16, 2019 10.01 10.29 10.01 10.22 45,641 +0.03(+0.29%)
May 15, 2019 9.880 10.22 9.880 10.19 49,548 +0.07(+0.69%)
May 14, 2019 10.05 10.12 9.970 10.12 73,468 +0.15(+1.50%)
May 13, 2019 10.16 10.16 9.900 9.970 136,770 -0.70(-6.56%)
May 10, 2019 10.50 10.89 10.36 10.67 127,700 +0.40(+3.89%)
May 09, 2019 10.43 10.43 10.12 10.27 124,730 -0.53(-4.91%)
May 08, 2019 10.66 10.88 10.66 10.80 86,521 +0.03(+0.23%)
May 07, 2019 10.97 10.97 10.75 10.78 115,233 -0.47(-4.22%)
May 06, 2019 11.16 11.26 11.05 11.25 77,083 -0.11(-0.97%)
May 03, 2019 11.25 11.36 11.21 11.36 51,600 +0.15(+1.38%)
May 02, 2019 11.18 11.25 11.12 11.21 38,438 +0.01(+0.04%)
May 01, 2019 11.31 11.31 11.20 11.20 108,725 -0.02(-0.18%)
Apr 30, 2019 11.16 11.31 11.16 11.22 44,571 +0.09(+0.81%)
Apr 29, 2019 11.00 11.18 11.00 11.13 52,897 +0.06(+0.50%)
Apr 26, 2019 10.91 11.23 10.91 11.07 86,800 +0.22(+2.07%)
Apr 25, 2019 10.64 10.96 10.64 10.85 58,998 +0.01(+0.09%)
Apr 24, 2019 10.96 10.96 10.66 10.84 63,413 +0.26(+2.46%)
Apr 23, 2019 10.60 10.60 10.47 10.58 89,231 -0.31(-2.89%)
Apr 22, 2019 11.06 11.06 10.84 10.89 86,600 +0.18(+1.73%)
Apr 18, 2019 10.64 10.79 10.33 10.71 84,000 +0.36(+3.48%)
Apr 17, 2019 10.39 10.45 10.35 10.35 98,361 +0.79(+8.26%)
Apr 16, 2019 9.500 9.640 9.500 9.560 63,744 -0.03(-0.31%)
Apr 15, 2019 9.690 9.690 9.530 9.590 165,690 -0.22(-2.24%)
Apr 12, 2019 9.680 9.850 9.680 9.810 55,900 +0.11(+1.08%)
Apr 11, 2019 9.760 9.760 9.610 9.705 83,638 -0.12(-1.27%)
Apr 10, 2019 10.05 10.08 9.810 9.830 187,775 -0.12(-1.21%)
Apr 09, 2019 10.02 10.02 9.900 9.950 89,656 +0.17(+1.74%)
Apr 08, 2019 9.980 9.980 9.770 9.780 160,915 +0.16(+1.66%)
Apr 05, 2019 9.590 9.640 9.451 9.620 99,700 +0.61(+6.83%)
Apr 04, 2019 8.900 9.030 8.855 9.005 85,938 +0.22(+2.45%)
Apr 03, 2019 8.840 8.840 8.670 8.790 61,335 +0.04(+0.51%)
Apr 02, 2019 8.720 8.790 8.520 8.745 232,487 -0.25(-2.73%)
Apr 01, 2019 9.190 9.190 8.990 8.990 408,109 -0.51(-5.37%)
Mar 29, 2019 9.640 9.870 9.500 9.500 259,700 -0.13(-1.35%)
Mar 28, 2019 9.410 9.700 9.410 9.630 158,893 +0.20(+2.07%)
Mar 27, 2019 9.550 9.590 9.385 9.435 115,224 -0.17(-1.77%)
Mar 26, 2019 9.500 9.740 9.500 9.605 101,209 +0.03(+0.26%)
Mar 25, 2019 9.630 9.630 9.450 9.580 108,650 +0.24(+2.57%)
Mar 22, 2019 9.360 9.470 9.330 9.340 256,800 +0.03(+0.28%)
Mar 21, 2019 9.240 9.314 9.135 9.314 204,851 +0.15(+1.63%)
Mar 20, 2019 9.280 9.280 8.850 9.165 82,538 +0.32(+3.62%)
Mar 19, 2019 8.960 8.960 8.800 8.845 97,239 -0.15(-1.67%)
Mar 18, 2019 8.720 9.050 8.720 8.995 113,501 +0.28(+3.27%)
Mar 15, 2019 8.900 8.900 8.690 8.710 96,900 -0.05(-0.57%)
Mar 14, 2019 8.690 8.850 8.595 8.760 140,645 +0.17(+1.98%)
Mar 13, 2019 8.607 8.610 8.540 8.590 94,513 +0.24(+2.94%)
Mar 12, 2019 8.530 8.530 8.320 8.345 30,572 -0.15(-1.82%)
Mar 11, 2019 8.540 8.540 8.470 8.500 28,223 +0.01(+0.12%)
Mar 08, 2019 8.490 8.500 8.400 8.490 44,500 -0.00(-0.06%)
Mar 07, 2019 8.550 8.684 8.490 8.495 42,432 -0.02(-0.18%)
Mar 06, 2019 8.475 8.550 8.475 8.510 43,991 +0.16(+1.92%)
Mar 05, 2019 8.440 8.440 8.300 8.350 58,036 -0.11(-1.24%)
Mar 04, 2019 8.280 8.550 8.280 8.455 67,607 +0.44(+5.49%)
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.