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

Rakuten Group Inc (OP: RKUNF )

4.920 UNCHANGED
Streaming Delayed Price Updated: 1:46 PM EDT, May 23, 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 6.530 6.530 6.530 0 +0.00(+0.00%)
Oct 30, 2018 6.530 6.530 6.530 6.530 456 +0.05(+0.78%)
Oct 29, 2018 6.479 6.479 6.479 6.479 1,000 +0.01(+0.14%)
Oct 26, 2018 6.470 6.470 6.470 6.470 100 -0.12(-1.82%)
Oct 25, 2018 6.750 6.750 6.590 6.590 875 -0.24(-3.51%)
Oct 24, 2018 6.830 6.830 6.830 6.830 305 -0.16(-2.22%)
Oct 22, 2018 6.985 6.985 6.985 0 -0.22(-3.12%)
Oct 19, 2018 7.210 7.210 7.210 7.210 100 -0.19(-2.61%)
Oct 18, 2018 7.403 7.403 7.403 7.403 5 +0.13(+1.83%)
Oct 17, 2018 7.270 7.327 7.270 7.270 6,300 +0.04(+0.55%)
Oct 16, 2018 7.230 7.230 7.230 7.230 1,400 +0.00(+0.00%)
Oct 15, 2018 7.120 7.230 7.120 7.230 8,900 -0.23(-3.08%)
Oct 12, 2018 7.460 7.460 7.460 7.460 100 +0.56(+8.12%)
Oct 11, 2018 7.190 7.190 6.900 6.900 10 -0.33(-4.56%)
Oct 10, 2018 7.270 7.360 7.230 7.230 2,311 -0.09(-1.23%)
Oct 09, 2018 7.350 7.370 7.270 7.320 1,140 -0.03(-0.41%)
Oct 05, 2018 7.350 7.350 7.350 0 -0.05(-0.68%)
Oct 04, 2018 7.450 7.450 7.400 7.400 35 -0.28(-3.65%)
Oct 03, 2018 7.680 7.680 7.680 7.680 1,700 +0.20(+2.67%)
Oct 02, 2018 7.480 7.480 7.480 7.480 5 -0.01(-0.13%)
Oct 01, 2018 7.595 7.595 7.490 7.490 335 -0.28(-3.60%)
Sep 28, 2018 7.660 7.770 7.600 7.770 4,100 +0.26(+3.46%)
Sep 27, 2018 7.588 7.588 7.510 7.510 7,200 -0.33(-4.21%)
Sep 26, 2018 7.840 7.840 7.840 7.840 10 -0.01(-0.13%)
Sep 25, 2018 7.850 7.850 7.850 7.850 2,056 +0.33(+4.35%)
Sep 24, 2018 7.523 7.523 7.523 7.523 1 +0.02(+0.31%)
Sep 21, 2018 7.630 7.707 7.500 7.500 100 -0.12(-1.57%)
Sep 20, 2018 7.790 7.790 7.620 7.620 1,950 +0.02(+0.26%)
Sep 19, 2018 7.510 7.618 7.510 7.600 550 +0.12(+1.60%)
Sep 18, 2018 7.480 7.480 7.480 7.480 55 +0.14(+1.91%)
Sep 17, 2018 7.450 7.450 7.340 7.340 450 +0.09(+1.24%)
Sep 13, 2018 7.250 7.250 7.250 0 -0.25(-3.33%)
Sep 12, 2018 7.320 7.500 7.320 7.500 2,370 +0.18(+2.49%)
Sep 11, 2018 7.210 7.320 7.210 7.318 710 +0.02(+0.31%)
Sep 10, 2018 7.300 7.410 7.295 7.295 2,930 -0.13(-1.82%)
Sep 07, 2018 7.170 7.430 7.170 7.430 5,700 +0.13(+1.78%)
Sep 06, 2018 7.300 7.300 7.300 7.300 3,000 -0.20(-2.67%)
Sep 04, 2018 7.500 7.500 7.500 0 -0.35(-4.45%)
Aug 31, 2018 7.849 7.849 7.849 0 +0.25(+3.28%)
Aug 30, 2018 7.550 7.620 7.550 7.600 2,200 +0.05(+0.66%)
Aug 29, 2018 7.530 7.550 7.425 7.550 5,570 +0.47(+6.60%)
Aug 28, 2018 7.340 7.340 7.083 7.083 1,200 -0.10(-1.36%)
Aug 27, 2018 7.400 7.400 7.180 7.180 13,515 +0.24(+3.46%)
Aug 24, 2018 7.130 7.130 6.940 6.940 100 +0.09(+1.31%)
Aug 23, 2018 6.850 6.850 6.850 6.850 60 -0.05(-0.72%)
Aug 22, 2018 6.900 6.900 6.900 6.900 200 -0.03(-0.50%)
Aug 21, 2018 6.970 6.970 6.935 6.935 252 -0.28(-3.81%)
Aug 20, 2018 7.100 7.210 6.992 7.210 93 +0.04(+0.49%)
Aug 17, 2018 7.105 7.175 7.105 7.175 200 +0.12(+1.77%)
Aug 14, 2018 7.050 7.050 7.050 0 +0.04(+0.57%)
Aug 10, 2018 7.010 7.010 7.010 0 +0.12(+1.74%)
Aug 09, 2018 6.890 6.890 6.890 6.890 600 -0.16(-2.27%)
Aug 08, 2018 7.099 7.099 7.050 7.050 296 -0.43(-5.75%)
Aug 07, 2018 7.300 7.480 7.300 7.480 209 +0.33(+4.62%)
Aug 06, 2018 6.968 7.151 6.968 7.150 2,260 +0.58(+8.80%)
Aug 03, 2018 6.740 6.740 6.572 6.572 1,000 -0.39(-5.58%)
Aug 02, 2018 6.740 6.960 6.740 6.960 977 -0.14(-1.97%)
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.