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 (%)
Dec 29, 2023 4.220 4.478 4.220 4.370 404 +0.23(+5.56%)
Dec 28, 2023 4.140 4.140 4.140 4.140 50 +0.11(+2.73%)
Dec 27, 2023 3.850 4.030 3.850 4.030 12,120 +0.07(+1.64%)
Dec 26, 2023 3.965 3.965 3.965 3.965 85 -0.13(-3.29%)
Dec 22, 2023 3.950 4.100 3.950 4.100 2,600 +0.00(+0.12%)
Dec 21, 2023 4.095 4.095 4.095 4.095 4 +0.08(+1.99%)
Dec 20, 2023 4.015 4.015 4.015 4.015 90 +0.06(+1.56%)
Dec 19, 2023 3.892 3.954 3.892 3.954 12,103 -0.12(-2.98%)
Dec 18, 2023 4.000 4.075 4.000 4.075 25 +0.04(+1.12%)
Dec 15, 2023 4.030 4.030 4.030 4.030 2,548 +0.03(+0.65%)
Dec 14, 2023 4.004 4.004 4.004 4.004 10 +0.04(+0.98%)
Dec 13, 2023 3.965 3.965 3.965 3.965 100 +0.11(+2.99%)
Dec 12, 2023 4.050 4.050 3.850 3.850 340 -0.31(-7.45%)
Dec 11, 2023 4.160 4.160 4.160 4.160 80 +0.15(+3.74%)
Dec 08, 2023 4.010 4.010 4.010 4.010 100 +0.00(+0.00%)
Dec 07, 2023 4.010 4.010 4.010 4.010 100 +0.14(+3.62%)
Dec 05, 2023 3.870 0 +0.10(+2.65%)
Dec 01, 2023 3.770 0 -0.14(-3.58%)
Nov 30, 2023 4.000 4.000 3.910 3.910 170 -0.10(-2.49%)
Nov 29, 2023 4.080 4.085 4.010 4.010 925 -0.06(-1.47%)
Nov 28, 2023 4.070 4.070 4.070 4.070 200 +0.29(+7.67%)
Nov 22, 2023 3.780 0 -0.08(-2.07%)
Nov 21, 2023 3.860 3.860 3.860 3.860 55 +0.09(+2.52%)
Nov 20, 2023 3.765 3.765 3.765 3.765 400 +0.19(+5.17%)
Nov 16, 2023 3.580 0 -0.00(-0.00%)
Nov 15, 2023 3.580 3.580 3.580 3.580 27 +0.05(+1.35%)
Nov 14, 2023 3.533 3.650 3.533 3.533 16,033 -0.04(-1.11%)
Nov 13, 2023 3.670 3.670 3.572 3.572 750 -0.09(-2.53%)
Nov 09, 2023 3.665 0 -0.10(-2.79%)
Nov 08, 2023 3.770 3.770 3.770 3.770 27 +0.07(+1.89%)
Nov 06, 2023 3.700 23,000 +0.00(+0.00%)
Nov 03, 2023 3.700 3.700 3.700 3.700 100 +0.01(+0.14%)
Oct 26, 2023 3.695 0 -0.30(-7.39%)
Oct 23, 2023 3.990 20,000 +0.27(+7.26%)
Oct 20, 2023 3.720 3.720 3.720 3.720 100 -0.03(-0.91%)
Oct 19, 2023 3.754 3.754 3.754 3.754 1,000 -0.05(-1.31%)
Oct 13, 2023 3.804 0 -0.20(-4.90%)
Oct 12, 2023 4.000 4.000 4.000 4.000 52 +0.06(+1.39%)
Oct 11, 2023 3.950 3.950 3.945 3.945 160 +0.02(+0.51%)
Oct 10, 2023 3.925 3.925 3.925 3.925 100 +0.21(+5.80%)
Oct 09, 2023 3.710 3.710 3.710 3.710 100 +0.02(+0.54%)
Oct 06, 2023 3.855 3.922 3.690 3.690 400 -0.19(-5.02%)
Oct 05, 2023 3.885 3.885 3.885 3.885 547 +0.11(+3.05%)
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.