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 (%)
Nov 30, 2018 8.040 8.150 7.920 8.139 100 -0.13(-1.59%)
Nov 29, 2018 8.265 8.270 8.150 8.270 2,800 -0.03(-0.36%)
Nov 27, 2018 8.300 8.300 8.300 0 -0.02(-0.24%)
Nov 26, 2018 8.245 8.370 8.245 8.320 750 +0.12(+1.46%)
Nov 23, 2018 8.200 8.200 8.200 8.200 1,000 +0.00(+0.00%)
Nov 21, 2018 8.200 8.200 8.200 0 +0.19(+2.44%)
Nov 20, 2018 8.174 8.190 8.005 8.005 1,071 -0.32(-3.90%)
Nov 19, 2018 8.330 8.330 8.330 8.330 35 +0.08(+0.97%)
Nov 16, 2018 8.250 8.250 8.250 8.250 300 -0.15(-1.79%)
Nov 15, 2018 8.460 8.460 8.400 8.400 147 +0.37(+4.61%)
Nov 14, 2018 8.150 8.150 8.030 8.030 700 +0.04(+0.50%)
Nov 13, 2018 7.990 7.990 7.990 0 +0.00(+0.00%)
Nov 12, 2018 8.256 8.256 7.990 7.990 1,010 +0.00(+0.00%)
Nov 09, 2018 8.130 8.130 7.990 7.990 1,000 +0.04(+0.50%)
Nov 08, 2018 7.910 7.950 7.900 7.950 2,524 +0.11(+1.40%)
Nov 07, 2018 7.960 7.960 7.840 7.840 915 +0.09(+1.16%)
Nov 06, 2018 7.750 7.920 7.750 7.750 3,501 +0.14(+1.84%)
Nov 02, 2018 7.710 7.710 7.610 7.610 100 +0.52(+7.33%)
Nov 01, 2018 6.860 7.090 6.860 7.090 2,217 +0.56(+8.58%)
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%)
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.