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

Rakuten Group Inc (OP: RKUNF )

5.220 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 3, 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, 2023 4.902 4.902 4.902 4.902 1,300 +0.01(+0.12%)
Feb 27, 2023 4.896 4.896 4.896 4.896 8 -0.02(-0.46%)
Feb 24, 2023 4.890 4.919 4.890 4.919 4,100 +0.00(+0.08%)
Feb 23, 2023 4.900 4.915 4.900 4.915 230 -0.13(-2.67%)
Feb 17, 2023 5.050 0 -0.24(-4.54%)
Feb 16, 2023 5.300 5.325 5.250 5.290 421 +0.02(+0.38%)
Feb 15, 2023 5.270 5.270 5.270 5.270 75 +0.35(+7.16%)
Feb 14, 2023 4.918 5.000 4.918 4.918 200 -0.21(-4.14%)
Feb 13, 2023 5.130 5.130 5.098 5.130 91 +0.04(+0.79%)
Feb 10, 2023 4.992 5.090 4.992 5.090 400 +0.00(+0.00%)
Feb 09, 2023 5.090 5.090 5.090 5.090 300 +0.02(+0.39%)
Feb 08, 2023 5.040 5.070 5.040 5.070 123 -0.02(-0.40%)
Feb 07, 2023 5.090 5.090 5.090 5.090 2,000 +0.10(+2.01%)
Feb 06, 2023 5.040 5.040 4.990 4.990 1,136 -0.16(-3.13%)
Feb 03, 2023 5.150 5.195 5.150 5.151 600 +0.00(+0.02%)
Feb 02, 2023 5.165 5.165 5.150 5.150 154 +0.02(+0.29%)
Feb 01, 2023 5.150 5.150 5.135 5.135 26 +0.02(+0.49%)
Jan 31, 2023 5.000 5.110 5.000 5.110 55 -0.02(-0.39%)
Jan 27, 2023 5.130 0 +0.25(+5.23%)
Jan 17, 2023 4.875 0 +0.08(+1.67%)
Jan 13, 2023 4.795 4.795 4.795 4.795 100 +0.28(+6.08%)
Jan 10, 2023 4.520 0 -0.17(-3.59%)
Jan 06, 2023 4.689 0 +0.19(+4.19%)
Jan 04, 2023 4.500 0 -0.19(-4.05%)
Jan 03, 2023 4.390 4.690 4.390 4.690 250 +0.35(+8.06%)
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%)
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.