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

Rakuten Group Inc (OP: RKUNF )

5.363 UNCHANGED
Streaming Delayed Price Updated: 1:40 PM EDT, Jun 5, 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 30, 2017 12.30 12.30 12.30 0 +0.42(+3.54%)
May 25, 2017 11.88 11.88 11.88 0 +0.07(+0.59%)
May 24, 2017 11.81 11.81 11.81 11.81 937 +0.17(+1.46%)
May 23, 2017 11.64 11.64 11.64 11.64 13 +0.04(+0.34%)
May 19, 2017 11.60 11.60 11.60 0 -0.07(-0.60%)
May 18, 2017 11.50 11.68 11.50 11.67 466 +0.29(+2.55%)
May 17, 2017 11.38 11.38 11.38 11.38 160 +0.33(+2.99%)
May 16, 2017 11.05 11.05 11.05 11.05 915 +0.37(+3.46%)
May 11, 2017 10.68 10.68 10.68 0 +0.32(+3.05%)
May 10, 2017 10.36 10.36 10.36 10.36 7 -0.09(-0.82%)
May 09, 2017 10.18 10.45 10.18 10.45 18,606 +0.35(+3.47%)
May 08, 2017 10.10 10.10 10.10 10.10 100 +0.00(+0.00%)
May 04, 2017 10.10 10.10 10.10 0 +0.00(+0.00%)
May 02, 2017 10.10 10.10 10.10 0 +0.05(+0.50%)
May 01, 2017 10.05 10.05 10.05 10.05 50 -0.77(-7.12%)
Apr 24, 2017 10.82 10.82 10.82 0 +0.16(+1.50%)
Apr 21, 2017 10.66 10.66 10.66 10.66 10 -0.02(-0.19%)
Apr 20, 2017 10.68 10.68 10.68 10.68 24 -0.08(-0.74%)
Apr 19, 2017 10.76 10.78 10.76 10.76 2,167 -0.14(-1.28%)
Apr 17, 2017 10.90 10.90 10.90 0 +0.27(+2.54%)
Apr 13, 2017 10.63 10.66 10.63 10.63 546 -0.02(-0.19%)
Apr 12, 2017 10.65 10.65 10.65 10.65 15 +0.38(+3.70%)
Apr 06, 2017 10.27 10.27 10.27 0 +0.07(+0.69%)
Apr 05, 2017 10.20 10.20 10.20 10.20 100 -0.11(-1.07%)
Apr 04, 2017 10.31 10.31 10.31 10.31 15 -0.15(-1.43%)
Apr 03, 2017 10.48 10.48 10.46 10.46 609 +0.44(+4.39%)
Mar 30, 2017 10.02 10.02 10.02 0 +0.19(+1.93%)
Mar 28, 2017 9.830 9.830 9.830 0 +0.00(+0.00%)
Mar 23, 2017 9.830 9.830 9.830 0 +0.08(+0.82%)
Mar 22, 2017 9.750 9.750 9.750 9.750 20 -0.01(-0.10%)
Mar 17, 2017 9.760 9.760 9.760 0 -0.04(-0.41%)
Mar 16, 2017 9.800 9.800 9.800 9.800 50 +0.31(+3.27%)
Mar 15, 2017 9.490 9.490 9.490 9.490 103 -0.16(-1.66%)
Mar 14, 2017 9.560 9.650 9.560 9.650 426 -0.08(-0.82%)
Mar 13, 2017 9.600 9.730 9.600 9.730 1,067 +0.18(+1.87%)
Mar 09, 2017 9.551 9.551 9.551 0 +0.32(+3.48%)
Mar 08, 2017 9.230 9.230 9.230 9.230 12 -0.04(-0.43%)
Mar 07, 2017 9.270 9.270 9.270 9.270 2,537 -0.27(-2.84%)
Mar 06, 2017 9.680 9.680 9.541 9.541 345 +0.02(+0.22%)
Mar 03, 2017 9.520 9.520 9.520 9.520 400 -0.18(-1.86%)
Mar 02, 2017 9.700 9.700 9.700 9.700 1,000 -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.