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

Rakuten Group Inc (OP: RKUNF )

4.990 -0.100 (-1.96%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Feb 28, 2017 9.770 9.770 9.770 9.770 100 -0.16(-1.61%)
Feb 27, 2017 9.930 9.930 9.930 9.930 95 -0.05(-0.50%)
Feb 24, 2017 9.980 9.980 9.980 9.980 365 -0.11(-1.09%)
Feb 23, 2017 10.09 10.09 10.09 10.09 100 +0.06(+0.60%)
Feb 22, 2017 10.03 10.03 10.03 10.03 500 +0.13(+1.31%)
Feb 21, 2017 9.480 9.900 9.100 9.900 10,443 +0.22(+2.27%)
Feb 14, 2017 9.680 9.680 9.680 0 -0.23(-2.32%)
Feb 10, 2017 9.910 9.910 9.910 0 -0.00(-0.05%)
Feb 09, 2017 9.600 9.915 9.600 9.915 731 +0.39(+4.15%)
Feb 06, 2017 9.520 9.520 9.520 0 -0.29(-2.96%)
Feb 03, 2017 9.810 9.810 9.810 9.810 10 -0.21(-2.10%)
Jan 30, 2017 10.02 10.02 10.02 0 +0.11(+1.11%)
Jan 27, 2017 10.00 10.00 9.910 9.910 200 -0.19(-1.88%)
Jan 26, 2017 10.10 10.10 10.10 10.10 250 -0.07(-0.69%)
Jan 25, 2017 10.17 10.17 10.17 10.17 1,000 +0.17(+1.70%)
Jan 23, 2017 10.00 10.00 10.00 0 +0.22(+2.25%)
Jan 20, 2017 9.810 9.810 9.780 9.780 429 +0.07(+0.72%)
Jan 18, 2017 9.710 9.710 9.710 0 -0.63(-6.09%)
Jan 10, 2017 10.34 10.34 10.34 0 +0.20(+1.97%)
Jan 04, 2017 10.14 10.14 10.14 0 +0.16(+1.60%)
Jan 03, 2017 9.980 9.980 9.980 9.980 14 +0.35(+3.63%)
Dec 30, 2016 9.630 9.630 9.630 0 -0.43(-4.27%)
Dec 29, 2016 10.06 10.06 10.06 10.06 20 -0.02(-0.20%)
Dec 27, 2016 10.08 10.08 10.08 0 +0.11(+1.10%)
Dec 23, 2016 9.970 9.970 9.970 0 +0.01(+0.10%)
Dec 22, 2016 9.960 9.960 9.960 9.960 27,507 +0.22(+2.26%)
Dec 21, 2016 10.07 10.07 9.740 9.740 994 +0.11(+1.14%)
Dec 19, 2016 9.630 9.630 9.630 0 -0.20(-2.03%)
Dec 16, 2016 9.490 9.830 9.490 9.830 2,110 -0.11(-1.11%)
Dec 15, 2016 9.940 9.940 9.610 9.940 652 -0.33(-3.21%)
Dec 13, 2016 10.27 10.27 10.27 0 +0.20(+1.99%)
Dec 12, 2016 10.07 10.07 10.07 10.07 55,800 +0.04(+0.40%)
Dec 08, 2016 10.03 10.03 10.03 0 -0.04(-0.40%)
Dec 05, 2016 10.07 10.07 10.07 13,300 -0.03(-0.30%)
Dec 02, 2016 10.10 10.10 10.10 10.10 60 +0.16(+1.61%)
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.