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 +0.095 (+1.88%)
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, 2023 3.640 3.720 3.640 3.670 97,350 +0.02(+0.55%)
Oct 30, 2023 3.640 3.680 3.640 3.650 120,858 -0.05(-1.35%)
Oct 27, 2023 3.790 3.790 3.690 3.700 15,519 +0.02(+0.54%)
Oct 26, 2023 3.750 3.750 3.680 3.680 37,137 -0.08(-2.13%)
Oct 25, 2023 3.800 3.800 3.760 3.760 40,747 -0.03(-0.79%)
Oct 24, 2023 3.800 3.840 3.790 3.790 155,637 -0.10(-2.57%)
Oct 23, 2023 4.015 4.015 3.790 3.890 133,859 +0.10(+2.64%)
Oct 20, 2023 3.875 3.875 3.790 3.790 18,288 +0.01(+0.26%)
Oct 19, 2023 3.880 3.890 3.780 3.780 51,701 -0.02(-0.53%)
Oct 18, 2023 3.900 3.900 3.800 3.800 20,403 -0.01(-0.26%)
Oct 17, 2023 3.840 3.870 3.810 3.810 115,484 +0.00(+0.00%)
Oct 16, 2023 3.800 3.860 3.780 3.810 40,220 +0.01(+0.26%)
Oct 13, 2023 3.780 4.000 3.780 3.800 9,698 -0.13(-3.31%)
Oct 12, 2023 4.000 4.030 3.880 3.930 39,308 +0.00(+0.00%)
Oct 11, 2023 3.800 3.970 3.800 3.930 13,475 -0.06(-1.50%)
Oct 10, 2023 3.930 3.990 3.780 3.990 21,986 +0.07(+1.79%)
Oct 09, 2023 3.990 3.990 3.880 3.920 102,552 +0.08(+2.08%)
Oct 06, 2023 3.720 4.020 3.720 3.840 8,244 -0.05(-1.29%)
Oct 05, 2023 3.800 3.920 3.800 3.890 30,451 +0.10(+2.57%)
Oct 04, 2023 3.835 3.835 3.760 3.792 24,605 +0.00(+0.07%)
Oct 03, 2023 3.810 3.810 3.750 3.790 47,707 -0.06(-1.66%)
Oct 02, 2023 3.840 4.000 3.810 3.854 147,188 -0.34(-8.02%)
Sep 29, 2023 4.280 4.280 4.080 4.190 11,271 +0.03(+0.78%)
Sep 28, 2023 4.070 4.180 4.050 4.157 56,001 +0.10(+2.40%)
Sep 27, 2023 4.190 4.190 4.010 4.060 62,753 -0.01(-0.25%)
Sep 26, 2023 4.095 4.112 4.050 4.070 18,318 -0.07(-1.69%)
Sep 25, 2023 4.135 4.190 4.138 4.140 8,987 -0.05(-1.19%)
Sep 22, 2023 4.239 4.317 4.090 4.190 16,028 -0.11(-2.56%)
Sep 21, 2023 4.130 4.300 4.130 4.300 49,042 +0.13(+3.12%)
Sep 20, 2023 4.160 4.320 4.160 4.170 59,017 -0.09(-2.11%)
Sep 19, 2023 4.300 4.300 4.150 4.260 84,453 +0.05(+1.19%)
Sep 18, 2023 4.330 4.330 4.151 4.210 30,021 +0.01(+0.24%)
Sep 15, 2023 4.020 4.200 4.020 4.200 25,297 +0.04(+0.84%)
Sep 14, 2023 4.290 4.290 3.980 4.165 63,859 +0.12(+3.09%)
Sep 13, 2023 4.160 4.160 3.880 4.040 56,449 -0.08(-1.94%)
Sep 12, 2023 3.930 4.120 3.930 4.120 127,565 +0.12(+3.00%)
Sep 11, 2023 3.945 4.000 3.890 4.000 48,296 +0.03(+0.76%)
Sep 08, 2023 3.895 4.030 3.871 3.970 38,524 +0.04(+1.02%)
Sep 07, 2023 3.890 3.990 3.790 3.930 143,569 -0.07(-1.75%)
Sep 06, 2023 3.860 4.000 3.860 4.000 62,447 +0.14(+3.63%)
Sep 05, 2023 3.900 4.000 3.800 3.860 22,136 -0.10(-2.53%)
Sep 01, 2023 3.985 3.985 3.928 3.960 34,662 +0.05(+1.28%)
Aug 31, 2023 3.750 3.940 3.750 3.910 50,825 -0.03(-0.76%)
Aug 30, 2023 4.000 4.000 3.840 3.940 18,862 +0.01(+0.25%)
Aug 29, 2023 3.824 3.950 3.824 3.930 51,833 +0.12(+3.29%)
Aug 28, 2023 3.700 3.820 3.630 3.805 108,021 +0.02(+0.40%)
Aug 25, 2023 3.750 3.820 3.723 3.790 50,020 +0.02(+0.53%)
Aug 24, 2023 3.800 3.810 3.730 3.770 224,121 -0.11(-2.84%)
Aug 23, 2023 3.940 3.940 3.640 3.880 78,664 +0.04(+1.04%)
Aug 22, 2023 3.810 3.840 3.730 3.840 231,740 +0.13(+3.50%)
Aug 21, 2023 3.650 3.750 3.610 3.710 81,959 -0.02(-0.40%)
Aug 18, 2023 3.540 3.742 3.540 3.725 42,162 +0.06(+1.50%)
Aug 17, 2023 3.665 3.790 3.665 3.670 358,543 -0.21(-5.41%)
Aug 16, 2023 3.800 3.900 3.700 3.880 120,414 -0.06(-1.52%)
Aug 15, 2023 3.830 3.975 3.790 3.940 123,636 -0.09(-2.23%)
Aug 14, 2023 4.000 4.070 3.990 4.030 80,842 +0.05(+1.26%)
Aug 11, 2023 3.950 4.020 3.930 3.980 16,760 -0.02(-0.38%)
Aug 10, 2023 3.880 4.070 3.880 3.995 75,269 +0.02(+0.63%)
Aug 09, 2023 3.790 4.000 3.790 3.970 206,604 +0.04(+1.02%)
Aug 08, 2023 3.870 3.940 3.760 3.930 108,798 -0.04(-1.01%)
Aug 07, 2023 4.000 4.010 3.970 3.970 117,539 -0.01(-0.25%)
Aug 04, 2023 4.038 4.080 3.960 3.980 35,948 +0.17(+4.46%)
Aug 03, 2023 3.805 3.840 3.805 3.810 141,940 -0.13(-3.36%)
Aug 02, 2023 3.910 3.962 3.820 3.942 35,304 +0.03(+0.83%)
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.