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

Rakuten Group Inc (OP: RKUNF )

5.130 -0.233 (-4.34%)
Streaming Delayed Price Updated: 12:40 PM EDT, Jun 7, 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 (%)
Jan 31, 2019 7.600 7.600 7.600 7.600 5,000 +0.08(+1.06%)
Jan 30, 2019 7.675 7.675 7.520 7.520 400 -0.20(-2.59%)
Jan 29, 2019 7.720 7.720 7.720 7.720 60 +0.00(+0.00%)
Jan 28, 2019 7.800 7.800 7.710 7.720 70 +0.01(+0.13%)
Jan 25, 2019 7.710 7.710 7.710 7.710 100 -0.06(-0.77%)
Jan 24, 2019 7.770 7.770 7.770 7.770 59,401 -0.03(-0.33%)
Jan 23, 2019 7.670 7.815 7.670 7.796 41,852 +0.30(+3.95%)
Jan 22, 2019 7.585 7.585 7.430 7.500 3,600 -0.06(-0.79%)
Jan 18, 2019 7.560 7.560 7.560 7.560 100 -0.24(-3.08%)
Jan 17, 2019 7.800 7.800 7.800 7.800 55 +0.01(+0.13%)
Jan 16, 2019 7.630 7.790 7.630 7.790 2,600 +0.20(+2.64%)
Jan 15, 2019 7.740 7.740 7.590 7.590 2,333 +0.04(+0.53%)
Jan 14, 2019 7.700 7.700 7.550 7.550 47 +0.08(+1.07%)
Jan 10, 2019 7.470 7.470 7.470 0 +0.39(+5.58%)
Jan 08, 2019 7.075 7.075 7.075 0 +0.00(+0.00%)
Jan 07, 2019 7.075 7.075 7.075 7.075 30 +0.49(+7.36%)
Jan 04, 2019 6.830 6.830 6.570 6.590 1,100 -0.06(-0.90%)
Jan 03, 2019 6.700 6.700 6.650 6.650 19 +0.00(+0.00%)
Jan 02, 2019 6.520 6.650 6.430 6.650 4,006 -0.05(-0.75%)
Dec 31, 2018 6.700 6.840 6.700 6.700 1,100 -0.11(-1.62%)
Dec 28, 2018 6.540 6.810 6.540 6.810 1,500 +0.27(+4.13%)
Dec 27, 2018 6.780 6.780 6.540 6.540 805 -0.24(-3.57%)
Dec 26, 2018 6.782 6.782 6.782 6.782 500 +0.14(+2.14%)
Dec 24, 2018 7.040 7.040 6.640 6.640 3,100 -0.33(-4.73%)
Dec 21, 2018 6.970 6.970 6.970 6.970 100 -0.14(-1.96%)
Dec 20, 2018 7.120 7.120 6.900 7.109 2,022 -0.15(-2.08%)
Dec 19, 2018 7.260 7.375 7.260 7.260 700 -0.00(-0.00%)
Dec 18, 2018 7.375 7.490 7.260 7.260 2,703 -0.44(-5.77%)
Dec 13, 2018 7.705 7.705 7.705 0 +0.16(+2.05%)
Dec 12, 2018 7.820 7.820 7.550 7.550 606 -0.08(-0.98%)
Dec 11, 2018 7.790 7.790 7.625 7.625 320 +0.19(+2.56%)
Dec 10, 2018 7.610 7.720 7.435 7.435 557 -0.56(-7.06%)
Dec 07, 2018 7.712 8.000 7.712 8.000 1,400 +0.21(+2.76%)
Dec 04, 2018 7.785 7.785 7.785 0 -0.35(-4.24%)
Dec 03, 2018 8.130 8.130 8.130 8.130 20 -0.01(-0.10%)
Nov 30, 2018 8.040 8.150 7.920 8.139 100 -0.13(-1.59%)
Nov 29, 2018 8.265 8.270 8.150 8.270 2,800 -0.03(-0.36%)
Nov 27, 2018 8.300 8.300 8.300 0 -0.02(-0.24%)
Nov 26, 2018 8.245 8.370 8.245 8.320 750 +0.12(+1.46%)
Nov 23, 2018 8.200 8.200 8.200 8.200 1,000 +0.00(+0.00%)
Nov 21, 2018 8.200 8.200 8.200 0 +0.19(+2.44%)
Nov 20, 2018 8.174 8.190 8.005 8.005 1,071 -0.32(-3.90%)
Nov 19, 2018 8.330 8.330 8.330 8.330 35 +0.08(+0.97%)
Nov 16, 2018 8.250 8.250 8.250 8.250 300 -0.15(-1.79%)
Nov 15, 2018 8.460 8.460 8.400 8.400 147 +0.37(+4.61%)
Nov 14, 2018 8.150 8.150 8.030 8.030 700 +0.04(+0.50%)
Nov 13, 2018 7.990 7.990 7.990 0 +0.00(+0.00%)
Nov 12, 2018 8.256 8.256 7.990 7.990 1,010 +0.00(+0.00%)
Nov 09, 2018 8.130 8.130 7.990 7.990 1,000 +0.04(+0.50%)
Nov 08, 2018 7.910 7.950 7.900 7.950 2,524 +0.11(+1.40%)
Nov 07, 2018 7.960 7.960 7.840 7.840 915 +0.09(+1.16%)
Nov 06, 2018 7.750 7.920 7.750 7.750 3,501 +0.14(+1.84%)
Nov 02, 2018 7.710 7.710 7.610 7.610 100 +0.52(+7.33%)
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.