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 (%)
Feb 28, 2022 8.500 8.510 8.360 8.360 2,625 +0.33(+4.15%)
Feb 24, 2022 8.027 0 -0.03(-0.42%)
Feb 23, 2022 8.060 8.060 8.060 8.060 100 -0.18(-2.17%)
Feb 22, 2022 8.239 8.239 7.946 8.239 13 -0.01(-0.14%)
Feb 18, 2022 8.250 0 -0.07(-0.84%)
Feb 17, 2022 8.340 8.340 8.320 8.320 2,121 -0.01(-0.12%)
Feb 16, 2022 8.820 8.820 8.330 8.330 672 -0.36(-4.14%)
Feb 15, 2022 8.800 8.800 8.690 8.690 301 -0.08(-0.91%)
Feb 14, 2022 8.770 8.770 8.260 8.770 3 +0.13(+1.56%)
Feb 11, 2022 8.320 8.710 8.320 8.635 4,851 +0.30(+3.66%)
Feb 10, 2022 8.330 8.410 8.330 8.330 3,000 -0.16(-1.88%)
Feb 09, 2022 8.670 8.670 8.490 8.490 299 +0.08(+0.98%)
Feb 08, 2022 8.400 8.408 8.350 8.408 2,205 -0.04(-0.50%)
Feb 07, 2022 8.450 8.770 8.450 8.450 316 -0.31(-3.54%)
Feb 03, 2022 8.760 0 +0.44(+5.29%)
Feb 01, 2022 8.320 0 -0.26(-3.03%)
Jan 31, 2022 8.290 8.580 8.290 8.580 805 +0.32(+3.87%)
Jan 28, 2022 8.500 8.500 8.260 8.260 1,047 -0.24(-2.82%)
Jan 27, 2022 8.500 8.500 8.500 8.500 201 -0.24(-2.80%)
Jan 26, 2022 8.570 8.745 8.570 8.745 301 -0.21(-2.29%)
Jan 25, 2022 8.950 8.950 8.950 8.950 222 -0.39(-4.15%)
Jan 24, 2022 9.338 9.540 9.338 9.338 65 -0.01(-0.07%)
Jan 21, 2022 9.344 9.344 9.344 9.344 2,500 +0.09(+0.96%)
Jan 19, 2022 9.255 0 +0.08(+0.92%)
Jan 18, 2022 9.450 9.450 9.171 9.171 180 -0.43(-4.47%)
Jan 14, 2022 9.600 0 -0.69(-6.71%)
Jan 13, 2022 10.12 10.34 10.10 10.29 371 +0.31(+3.12%)
Jan 12, 2022 10.00 10.03 9.979 9.979 10,315 -0.01(-0.12%)
Jan 11, 2022 9.900 9.990 9.900 9.990 4,296 -0.00(-0.05%)
Jan 10, 2022 9.995 9.995 9.995 9.995 50 -0.08(-0.83%)
Jan 07, 2022 10.24 10.24 10.08 10.08 406 -0.24(-2.34%)
Jan 05, 2022 10.32 10.32 10.32 0 +0.55(+5.68%)
Jan 03, 2022 9.765 9.765 9.765 0 +0.03(+0.26%)
Dec 31, 2021 9.760 9.940 9.740 9.740 1,516 -0.10(-1.02%)
Dec 30, 2021 9.770 9.846 9.770 9.840 1,740 -0.07(-0.71%)
Dec 29, 2021 10.43 10.43 9.910 9.910 163 -0.12(-1.15%)
Dec 28, 2021 10.03 10.03 10.03 10.03 125 +0.11(+1.06%)
Dec 27, 2021 9.720 9.920 9.720 9.920 1,575 +0.13(+1.38%)
Dec 22, 2021 9.785 9.785 9.785 0 -0.06(-0.58%)
Dec 17, 2021 9.842 9.842 9.842 0 -0.38(-3.73%)
Dec 16, 2021 10.10 10.22 10.10 10.22 300 +0.03(+0.33%)
Dec 15, 2021 9.700 10.19 9.700 10.19 37 +0.23(+2.35%)
Dec 13, 2021 9.956 9.956 9.956 0 +0.01(+0.06%)
Dec 10, 2021 9.950 9.950 9.950 9.950 100 -0.09(-0.90%)
Dec 09, 2021 10.58 10.58 9.960 10.04 324 +0.05(+0.55%)
Dec 08, 2021 10.13 10.13 9.850 9.985 424 +0.29(+2.94%)
Dec 07, 2021 9.700 9.700 9.700 9.700 1 -0.09(-0.92%)
Dec 06, 2021 10.19 10.19 9.790 9.790 520 -0.31(-3.07%)
Dec 03, 2021 9.810 10.10 9.810 10.10 141 -0.05(-0.54%)
Dec 02, 2021 10.15 10.15 10.15 10.15 20 -0.47(-4.45%)
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.