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

Rakuten Group Inc ADR (OP: RKUNY )

5.080 +0.110 (+2.21%)
Streaming Delayed Price Updated: 3:45 PM 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, 2018 6.750 6.840 6.730 6.770 65,797 +0.09(+1.35%)
May 30, 2018 6.780 6.780 6.630 6.680 76,247 +0.02(+0.30%)
May 29, 2018 6.760 6.760 6.601 6.660 60,499 -0.18(-2.63%)
May 25, 2018 6.840 6.840 6.840 0 -0.08(-1.16%)
May 24, 2018 7.000 7.000 6.880 6.920 62,370 -0.09(-1.28%)
May 23, 2018 7.038 7.038 6.960 7.010 33,472 +0.00(+0.00%)
May 22, 2018 7.120 7.120 7.010 7.010 106,379 -0.05(-0.71%)
May 21, 2018 7.075 7.140 7.030 7.060 21,199 -0.04(-0.56%)
May 18, 2018 7.000 7.120 7.000 7.100 19,011 +0.01(+0.21%)
May 17, 2018 7.180 7.180 7.020 7.085 47,552 -0.04(-0.49%)
May 16, 2018 7.210 7.210 7.050 7.120 19,212 +0.02(+0.28%)
May 15, 2018 7.230 7.230 7.100 7.100 51,681 -0.20(-2.74%)
May 14, 2018 7.330 7.330 7.210 7.300 8,897 +0.10(+1.39%)
May 11, 2018 7.160 7.230 7.156 7.200 44,646 -0.23(-3.10%)
May 10, 2018 7.500 7.500 7.300 7.430 24,160 -0.01(-0.13%)
May 09, 2018 7.450 7.450 7.360 7.440 40,616 -0.04(-0.53%)
May 08, 2018 7.435 7.550 7.330 7.480 76,456 +0.04(+0.54%)
May 07, 2018 7.400 7.530 7.350 7.440 20,096 +0.04(+0.54%)
May 04, 2018 7.420 7.480 7.400 7.400 32,162 +0.03(+0.34%)
May 03, 2018 7.400 7.420 7.360 7.375 21,934 +0.03(+0.41%)
May 02, 2018 7.258 7.370 7.230 7.345 28,667 +0.02(+0.34%)
May 01, 2018 7.410 7.410 7.230 7.320 134,076 +0.12(+1.67%)
Apr 30, 2018 7.270 7.270 7.175 7.200 23,541 +0.03(+0.42%)
Apr 27, 2018 7.270 7.270 7.122 7.170 37,631 +0.06(+0.84%)
Apr 26, 2018 7.185 7.220 7.080 7.110 49,088 +0.02(+0.28%)
Apr 25, 2018 7.100 7.100 7.050 7.090 52,399 +0.07(+1.00%)
Apr 24, 2018 7.120 7.120 7.010 7.020 113,598 -0.09(-1.27%)
Apr 23, 2018 7.160 7.250 7.060 7.110 30,745 -0.15(-2.13%)
Apr 20, 2018 7.380 7.380 7.260 7.265 46,538 -0.13(-1.76%)
Apr 19, 2018 7.390 7.400 7.350 7.395 19,412 +0.00(+0.00%)
Apr 18, 2018 7.250 7.450 7.250 7.395 22,612 +0.17(+2.42%)
Apr 17, 2018 7.310 7.330 7.210 7.220 157,763 -0.09(-1.23%)
Apr 16, 2018 7.170 7.360 7.170 7.310 77,896 -0.09(-1.22%)
Apr 13, 2018 7.300 7.450 7.300 7.400 20,999 -0.09(-1.27%)
Apr 12, 2018 7.470 7.600 7.460 7.495 52,432 -0.08(-1.06%)
Apr 11, 2018 7.320 7.600 7.320 7.575 78,984 -0.05(-0.66%)
Apr 10, 2018 7.640 7.650 7.540 7.625 241,998 -0.24(-2.99%)
Apr 09, 2018 7.890 7.920 7.780 7.860 45,221 -0.19(-2.36%)
Apr 06, 2018 8.150 8.190 8.050 8.050 86,884 -0.19(-2.37%)
Apr 05, 2018 8.200 8.300 8.150 8.245 96,013 +0.13(+1.66%)
Apr 04, 2018 8.110 8.120 8.040 8.110 84,795 -0.18(-2.11%)
Apr 03, 2018 8.210 8.360 8.150 8.285 100,099 -0.06(-0.78%)
Apr 02, 2018 8.390 8.460 8.230 8.350 47,242 +0.14(+1.71%)
Mar 29, 2018 8.210 8.210 8.210 0 -0.06(-0.73%)
Mar 28, 2018 8.270 8.500 8.200 8.270 1,053,080 -0.05(-0.60%)
Mar 27, 2018 8.330 8.610 8.290 8.320 552,934 -0.17(-2.06%)
Mar 26, 2018 8.425 8.520 8.350 8.495 145,141 +0.13(+1.55%)
Mar 23, 2018 8.410 8.490 8.340 8.365 36,994 -0.25(-2.96%)
Mar 22, 2018 8.570 8.730 8.570 8.620 28,023 -0.06(-0.63%)
Mar 21, 2018 8.560 8.700 8.560 8.675 58,744 -0.00(-0.06%)
Mar 20, 2018 8.730 8.730 8.550 8.680 86,013 +0.13(+1.52%)
Mar 19, 2018 8.665 8.780 8.550 8.550 67,895 -0.23(-2.62%)
Mar 16, 2018 8.880 8.880 8.760 8.780 13,514 -0.04(-0.45%)
Mar 15, 2018 8.720 8.820 8.680 8.820 48,869 +0.11(+1.20%)
Mar 14, 2018 8.830 8.830 8.700 8.715 54,520 -0.19(-2.08%)
Mar 13, 2018 9.000 9.000 8.779 8.900 54,066 +0.05(+0.62%)
Mar 12, 2018 8.662 8.950 8.662 8.845 11,687 -0.00(-0.06%)
Mar 09, 2018 8.850 8.850 8.580 8.850 13,103 +0.00(+0.06%)
Mar 08, 2018 8.560 8.920 8.560 8.845 12,318 +0.15(+1.67%)
Mar 07, 2018 8.540 8.870 8.540 8.700 24,771 -0.16(-1.81%)
Mar 06, 2018 8.905 8.940 8.600 8.860 38,518 +0.07(+0.80%)
Mar 05, 2018 8.600 8.810 8.600 8.790 35,393 +0.05(+0.63%)
Mar 02, 2018 8.700 8.760 8.520 8.735 33,316 -0.17(-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.