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

Rakuten Group Inc ADR (OP: RKUNY )

5.155 UNCHANGED
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 (%)
Oct 31, 2018 6.750 6.750 6.570 6.580 349,248 -0.09(-1.42%)
Oct 30, 2018 6.480 6.700 6.480 6.675 49,367 +0.13(+1.99%)
Oct 29, 2018 6.660 6.680 6.540 6.545 95,013 -0.07(-0.98%)
Oct 26, 2018 6.510 6.650 6.510 6.610 43,900 -0.13(-1.97%)
Oct 25, 2018 6.693 6.800 6.680 6.743 53,440 +0.06(+0.87%)
Oct 24, 2018 6.885 6.885 6.660 6.685 18,890 -0.15(-2.12%)
Oct 23, 2018 6.700 6.880 6.700 6.830 49,474 +0.06(+0.89%)
Oct 22, 2018 6.850 6.850 6.710 6.770 92,030 -0.22(-3.15%)
Oct 19, 2018 7.210 7.210 6.960 6.990 300,100 -0.42(-5.73%)
Oct 18, 2018 7.420 7.440 7.370 7.415 5,168 +0.00(+0.07%)
Oct 17, 2018 7.500 7.500 7.320 7.410 53,518 +0.06(+0.82%)
Oct 16, 2018 7.480 7.480 7.210 7.350 20,044 +0.17(+2.33%)
Oct 15, 2018 7.100 7.308 7.100 7.183 6,153 -0.02(-0.31%)
Oct 12, 2018 7.160 7.250 7.160 7.205 28,300 +0.01(+0.14%)
Oct 11, 2018 7.100 7.280 7.060 7.195 9,136 -0.02(-0.28%)
Oct 10, 2018 7.300 7.370 7.215 7.215 32,763 -0.14(-1.90%)
Oct 09, 2018 7.350 7.390 7.310 7.355 13,858 -0.09(-1.28%)
Oct 08, 2018 7.310 7.510 7.310 7.450 5,995 +0.04(+0.54%)
Oct 05, 2018 7.500 7.555 7.400 7.410 8,900 -0.17(-2.31%)
Oct 04, 2018 7.595 7.670 7.440 7.585 9,609 +0.07(+0.86%)
Oct 03, 2018 7.590 7.670 7.514 7.520 14,459 -0.15(-1.96%)
Oct 02, 2018 7.665 7.730 7.600 7.670 42,736 +0.06(+0.85%)
Oct 01, 2018 7.700 7.700 7.590 7.605 10,203 -0.14(-1.81%)
Sep 28, 2018 7.570 7.790 7.570 7.745 9,200 +0.08(+1.04%)
Sep 27, 2018 7.770 7.770 7.630 7.665 28,882 -0.13(-1.73%)
Sep 26, 2018 7.715 7.870 7.670 7.800 40,018 +0.08(+1.04%)
Sep 25, 2018 7.740 7.745 7.720 7.720 18,136 +0.12(+1.58%)
Sep 24, 2018 7.780 7.780 7.590 7.600 46,284 -0.09(-1.17%)
Sep 21, 2018 7.750 7.760 7.650 7.690 29,200 -0.01(-0.13%)
Sep 20, 2018 7.600 7.700 7.600 7.700 23,747 +0.13(+1.72%)
Sep 19, 2018 7.640 7.640 7.510 7.570 49,981 -0.06(-0.79%)
Sep 18, 2018 7.640 7.670 7.530 7.630 17,510 +0.16(+2.07%)
Sep 17, 2018 7.590 7.590 7.430 7.475 8,327 +0.04(+0.54%)
Sep 14, 2018 7.475 7.480 7.430 7.435 20,500 -0.01(-0.07%)
Sep 13, 2018 7.480 7.480 7.400 7.440 12,027 +0.11(+1.50%)
Sep 12, 2018 7.385 7.430 7.330 7.330 12,056 +0.03(+0.34%)
Sep 11, 2018 7.300 7.340 7.230 7.305 59,244 -0.04(-0.48%)
Sep 10, 2018 7.440 7.440 7.220 7.340 11,813 +0.00(+0.00%)
Sep 07, 2018 7.280 7.410 7.250 7.340 13,900 +0.04(+0.55%)
Sep 06, 2018 7.300 7.360 7.260 7.300 23,923 -0.25(-3.25%)
Sep 05, 2018 7.580 7.580 7.515 7.545 109,177 +0.06(+0.80%)
Sep 04, 2018 7.550 7.550 7.290 7.485 71,359 -0.26(-3.42%)
Aug 31, 2018 7.750 7.750 7.750 0 +0.22(+2.92%)
Aug 30, 2018 7.650 7.650 7.450 7.530 10,687 +0.08(+1.07%)
Aug 29, 2018 7.550 7.550 7.330 7.450 9,334 +0.13(+1.85%)
Aug 28, 2018 7.370 7.370 7.182 7.315 47,942 -0.05(-0.75%)
Aug 27, 2018 7.280 7.430 7.280 7.370 28,888 +0.26(+3.66%)
Aug 24, 2018 7.100 7.160 7.040 7.110 10,500 +0.13(+1.86%)
Aug 23, 2018 6.985 6.985 6.931 6.980 17,207 +0.07(+1.01%)
Aug 22, 2018 6.843 6.930 6.843 6.910 35,087 -0.02(-0.29%)
Aug 21, 2018 7.000 7.000 6.910 6.930 49,039 -0.21(-2.94%)
Aug 20, 2018 6.960 7.190 6.960 7.140 9,444 -0.08(-1.04%)
Aug 17, 2018 6.820 7.230 6.820 7.215 11,500 +0.14(+1.98%)
Aug 16, 2018 7.160 7.160 7.070 7.075 27,886 -0.08(-1.19%)
Aug 15, 2018 7.165 7.200 7.150 7.160 25,621 +0.03(+0.35%)
Aug 14, 2018 7.185 7.200 7.130 7.135 44,434 -0.08(-1.18%)
Aug 13, 2018 7.140 7.250 7.140 7.220 48,277 +0.01(+0.21%)
Aug 10, 2018 7.220 7.250 7.200 7.205 20,300 +0.09(+1.26%)
Aug 09, 2018 7.104 7.140 7.043 7.115 29,908 +0.05(+0.71%)
Aug 08, 2018 7.190 7.190 7.050 7.065 69,684 -0.35(-4.78%)
Aug 07, 2018 7.460 7.510 7.419 7.420 57,623 +0.25(+3.49%)
Aug 06, 2018 7.190 7.230 7.120 7.170 19,273 +0.35(+5.13%)
Aug 03, 2018 6.540 6.850 6.540 6.820 149,800 -0.11(-1.66%)
Aug 02, 2018 6.970 6.970 6.810 6.935 33,053 -0.14(-1.91%)
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.