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 (%)
Dec 30, 2022 4.340 4.340 4.340 4.340 100 -0.03(-0.78%)
Dec 29, 2022 4.374 4.374 4.374 4.374 3,750 -0.05(-1.15%)
Dec 27, 2022 4.425 68,000 -0.15(-3.17%)
Dec 23, 2022 4.570 4.570 4.570 4.570 1,801 +0.17(+3.86%)
Dec 22, 2022 4.400 4.400 4.400 4.400 25 -0.00(-0.09%)
Dec 21, 2022 4.404 4.404 4.404 4.404 66,000 +0.11(+2.60%)
Dec 20, 2022 4.293 4.293 4.293 4.293 6 -0.07(-1.65%)
Dec 19, 2022 4.364 4.364 4.364 4.364 50 -0.10(-2.21%)
Dec 16, 2022 4.500 4.500 4.463 4.463 143 -0.14(-2.98%)
Dec 15, 2022 4.600 4.600 4.600 4.600 10 +0.08(+1.77%)
Dec 14, 2022 4.520 4.520 4.520 4.520 13,745 -0.11(-2.38%)
Dec 13, 2022 4.688 4.740 4.630 4.630 33,100 -0.18(-3.74%)
Dec 12, 2022 4.770 4.810 4.770 4.810 120 +0.14(+3.00%)
Dec 09, 2022 4.710 4.710 4.670 4.670 200 +0.07(+1.52%)
Dec 06, 2022 4.600 0 -0.15(-3.16%)
Dec 05, 2022 4.750 4.750 4.750 4.750 2,000 -0.27(-5.38%)
Dec 01, 2022 5.020 0 +0.17(+3.51%)
Nov 30, 2022 4.830 4.850 4.830 4.850 75 +0.02(+0.41%)
Nov 29, 2022 4.830 4.830 4.830 4.830 40 +0.15(+3.20%)
Nov 28, 2022 4.680 4.680 4.680 4.680 15 +0.06(+1.30%)
Nov 23, 2022 4.620 0 -0.05(-0.99%)
Nov 22, 2022 4.700 4.700 4.600 4.666 252 -0.12(-2.59%)
Nov 21, 2022 4.790 4.790 4.790 4.790 30 +0.11(+2.35%)
Nov 18, 2022 4.920 4.920 4.680 4.680 650 -0.33(-6.59%)
Nov 15, 2022 5.010 0 +0.09(+1.79%)
Nov 14, 2022 4.860 4.922 4.860 4.922 2,200 +0.16(+3.27%)
Nov 11, 2022 4.710 4.766 4.710 4.766 5,012 +0.12(+2.47%)
Nov 10, 2022 4.651 4.651 4.610 4.651 5,100 +0.04(+0.89%)
Nov 09, 2022 4.610 4.610 4.610 4.610 16 -0.10(-2.12%)
Nov 08, 2022 4.500 4.710 4.500 4.710 210 +0.27(+5.99%)
Nov 02, 2022 4.444 0 -0.09(-2.00%)
Nov 01, 2022 4.535 4.535 4.535 4.535 25 +0.20(+4.72%)
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%)
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.