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
Last 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 (%)
Oct 31, 2022 4.330 4.330 4.330 4.330 100 -0.02(-0.46%)
Oct 28, 2022 4.350 4.350 4.350 4.350 100 -0.22(-4.71%)
Oct 26, 2022 4.565 2,300 +0.30(+6.91%)
Oct 25, 2022 4.270 4.270 4.270 4.270 100 -0.05(-1.25%)
Oct 24, 2022 4.324 4.324 4.324 4.324 1,000 +0.08(+1.98%)
Oct 21, 2022 4.240 4.240 4.240 4.240 100 -0.04(-0.82%)
Oct 20, 2022 4.275 4.275 4.275 4.275 2,512 -0.09(-2.13%)
Oct 18, 2022 4.368 0 +0.09(+2.06%)
Oct 14, 2022 4.280 0 -0.03(-0.70%)
Oct 13, 2022 4.310 4.330 4.310 4.310 4,511 +0.11(+2.62%)
Oct 12, 2022 4.320 4.320 4.200 4.200 51,900 -0.26(-5.83%)
Oct 11, 2022 4.520 4.520 4.460 4.460 5,600 -0.18(-3.98%)
Oct 10, 2022 4.645 4.645 4.645 4.645 75 +0.10(+2.31%)
Oct 06, 2022 4.540 0 +0.05(+1.21%)
Oct 04, 2022 4.486 0 +0.16(+3.60%)
Oct 03, 2022 4.460 4.460 4.330 4.330 260 +0.03(+0.74%)
Sep 30, 2022 4.325 4.325 4.298 4.298 9,302 -0.13(-2.98%)
Sep 29, 2022 4.430 4.430 4.430 4.430 10,002 +0.08(+1.84%)
Sep 28, 2022 4.350 4.350 4.350 4.350 8,610 -0.06(-1.36%)
Sep 27, 2022 4.250 4.410 4.230 4.410 2,165 -0.21(-4.55%)
Sep 16, 2022 4.620 153,600 +0.08(+1.65%)
Sep 15, 2022 4.545 4.545 4.545 4.545 9 -0.07(-1.41%)
Sep 12, 2022 4.610 0 +0.13(+2.90%)
Sep 09, 2022 4.480 4.480 4.480 4.480 6,822 -0.06(-1.23%)
Sep 08, 2022 4.536 4.536 4.536 4.536 10,900 +0.09(+1.93%)
Sep 06, 2022 4.450 0 -0.33(-6.98%)
Sep 02, 2022 4.784 4.784 4.784 4.784 100 +0.02(+0.33%)
Sep 01, 2022 4.769 4.769 4.769 4.769 3 -0.11(-2.25%)
Aug 29, 2022 4.878 28,600 -0.19(-3.68%)
Aug 26, 2022 5.065 5.065 5.065 5.065 100 +0.17(+3.58%)
Aug 25, 2022 4.890 4.890 4.890 4.890 750 -0.04(-0.85%)
Aug 24, 2022 4.932 4.932 4.932 4.932 250 +0.08(+1.69%)
Aug 23, 2022 4.850 4.850 4.850 4.850 1,200 -0.46(-8.66%)
Aug 18, 2022 5.310 0 +0.02(+0.34%)
Aug 17, 2022 5.292 5.292 5.292 5.292 1,300 -0.28(-5.10%)
Aug 16, 2022 5.577 5.577 5.577 5.577 1 +0.18(+3.27%)
Aug 15, 2022 5.400 5.400 5.400 5.400 250 +0.41(+8.29%)
Aug 11, 2022 4.987 100 -0.02(-0.47%)
Aug 10, 2022 5.010 5.010 5.010 5.010 8 +0.20(+4.16%)
Aug 09, 2022 4.810 4.810 4.810 4.810 700 -0.10(-2.01%)
Aug 08, 2022 4.924 4.924 4.860 4.909 5,400 -0.00(-0.03%)
Aug 05, 2022 4.910 4.910 4.910 4.910 100 +0.04(+0.82%)
Aug 04, 2022 4.870 4.870 4.870 4.870 8,020 -0.18(-3.56%)
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.