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

Rakuten Group Inc (OP: RKUNF )

5.090 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM 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 10.32 10.46 10.20 10.28 1,800 +0.12(+1.23%)
May 30, 2019 10.24 10.24 10.15 10.15 410 -0.25(-2.36%)
May 29, 2019 10.51 10.66 10.40 10.40 8,639 +0.06(+0.58%)
May 28, 2019 10.59 10.59 10.34 10.34 4,417 -0.06(-0.58%)
May 24, 2019 10.24 10.41 10.24 10.40 1,700 +0.54(+5.48%)
May 23, 2019 9.930 9.930 9.790 9.860 5,648 -0.16(-1.60%)
May 22, 2019 10.12 10.12 10.02 10.02 20,053 +0.03(+0.30%)
May 21, 2019 9.900 10.06 9.900 9.990 2,530 +0.19(+1.94%)
May 20, 2019 9.970 9.970 9.800 9.800 1,133 -0.15(-1.51%)
May 17, 2019 9.980 10.00 9.938 9.950 3,200 -0.33(-3.21%)
May 16, 2019 10.26 10.28 10.10 10.28 2,273 +0.12(+1.23%)
May 15, 2019 10.12 10.15 9.920 10.15 3,825 +0.04(+0.35%)
May 14, 2019 10.06 10.12 9.984 10.12 4,848 -0.03(-0.30%)
May 13, 2019 10.18 10.23 9.750 10.15 48,143 -0.51(-4.78%)
May 10, 2019 10.37 10.84 10.30 10.66 2,800 +0.32(+3.09%)
May 09, 2019 10.40 10.40 10.14 10.34 6,603 -0.56(-5.14%)
May 08, 2019 10.93 11.01 10.80 10.90 13,098 +0.18(+1.68%)
May 07, 2019 10.94 10.94 10.71 10.72 2,220 -0.35(-3.21%)
May 06, 2019 11.14 11.14 10.83 11.07 5,335 -0.12(-1.12%)
May 03, 2019 11.24 11.27 10.90 11.20 1,300 -0.10(-0.88%)
May 02, 2019 11.15 11.30 10.89 11.30 15,389 -0.04(-0.35%)
May 01, 2019 11.27 11.40 11.25 11.34 7,752 +0.07(+0.62%)
Apr 30, 2019 11.09 11.31 11.09 11.27 4,012 +0.26(+2.36%)
Apr 29, 2019 11.16 11.16 11.00 11.01 15,866 -0.11(-0.99%)
Apr 26, 2019 10.87 11.12 10.87 11.12 10,600 +0.25(+2.30%)
Apr 25, 2019 11.13 11.13 10.68 10.87 8,504 +0.24(+2.26%)
Apr 24, 2019 10.67 10.90 10.63 10.63 11,527 +0.05(+0.47%)
Apr 23, 2019 10.58 10.58 10.40 10.58 2,548 -0.28(-2.58%)
Apr 22, 2019 10.88 10.88 10.82 10.86 8,315 +0.17(+1.59%)
Apr 18, 2019 10.77 10.85 10.58 10.69 5,600 +0.29(+2.79%)
Apr 17, 2019 10.40 10.62 10.40 10.40 4,626 +0.73(+7.55%)
Apr 16, 2019 9.620 9.670 9.470 9.670 5,645 -0.03(-0.31%)
Apr 15, 2019 9.742 9.780 9.400 9.700 5,993 -0.13(-1.32%)
Apr 12, 2019 9.850 9.900 9.830 9.830 16,200 +0.07(+0.72%)
Apr 11, 2019 9.860 9.860 9.470 9.760 57,365 -0.24(-2.40%)
Apr 10, 2019 10.10 10.20 9.870 10.00 18,044 +0.07(+0.76%)
Apr 09, 2019 9.900 9.990 9.900 9.925 812 +0.03(+0.25%)
Apr 08, 2019 10.05 10.05 9.780 9.900 4,957 +0.29(+3.02%)
Apr 05, 2019 9.350 9.610 9.350 9.610 11,800 +0.61(+6.78%)
Apr 04, 2019 9.010 9.050 8.980 9.000 3,078 +0.10(+1.12%)
Apr 03, 2019 8.765 8.900 8.650 8.900 13,349 +0.22(+2.59%)
Apr 02, 2019 8.570 8.750 8.570 8.675 10,338 -0.44(-4.88%)
Apr 01, 2019 9.280 9.280 9.000 9.120 67,269 -0.50(-5.20%)
Mar 29, 2019 9.375 9.900 9.375 9.620 54,900 -0.03(-0.31%)
Mar 28, 2019 9.640 9.650 9.155 9.650 29,242 +0.18(+1.90%)
Mar 27, 2019 9.140 9.700 9.140 9.470 6,817 -0.13(-1.35%)
Mar 26, 2019 9.570 9.710 9.535 9.600 19,004 +0.03(+0.31%)
Mar 25, 2019 9.210 9.600 9.210 9.570 11,232 +0.07(+0.74%)
Mar 22, 2019 9.300 9.580 9.290 9.500 29,000 +0.20(+2.15%)
Mar 21, 2019 9.190 9.400 9.035 9.300 9,245 +0.03(+0.32%)
Mar 20, 2019 9.236 9.280 8.890 9.270 8,538 +0.44(+4.98%)
Mar 19, 2019 8.745 8.940 8.680 8.830 44,963 -0.17(-1.89%)
Mar 18, 2019 8.900 9.000 8.724 9.000 16,147 +0.30(+3.45%)
Mar 15, 2019 8.900 8.900 8.700 8.700 16,700 -0.16(-1.81%)
Mar 14, 2019 8.860 8.860 8.730 8.860 4,359 +0.26(+3.02%)
Mar 13, 2019 8.500 8.600 8.500 8.600 7,257 +0.28(+3.35%)
Mar 12, 2019 8.500 8.500 8.321 8.321 3,890 -0.24(-2.79%)
Mar 11, 2019 8.510 8.560 8.360 8.560 4,588 +0.08(+0.94%)
Mar 08, 2019 8.480 8.480 8.170 8.480 4,100 -0.18(-2.05%)
Mar 07, 2019 8.670 8.670 8.585 8.657 4,042 +0.16(+1.85%)
Mar 06, 2019 8.625 8.660 8.485 8.500 9,332 +0.18(+2.16%)
Mar 05, 2019 8.240 8.400 8.080 8.320 22,478 -0.21(-2.46%)
Mar 04, 2019 8.400 8.540 8.240 8.530 21,747 +0.54(+6.76%)
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.