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 (%)
Mar 29, 2018 8.130 8.130 8.130 0 -0.32(-3.79%)
Mar 27, 2018 8.450 8.450 8.450 90,000 +0.01(+0.13%)
Mar 26, 2018 8.350 8.440 8.350 8.439 340 +0.01(+0.10%)
Mar 23, 2018 8.190 8.190 8.190 8.431 832 -0.30(-3.42%)
Mar 22, 2018 8.420 8.730 8.420 8.730 787 +0.24(+2.77%)
Mar 21, 2018 8.600 8.710 8.495 8.495 1,226 -0.11(-1.22%)
Mar 20, 2018 8.585 8.650 8.585 8.600 582 +0.00(+0.00%)
Mar 19, 2018 8.650 8.740 8.470 8.600 789 -0.14(-1.66%)
Mar 16, 2018 8.830 8.830 8.650 8.745 715 -0.19(-2.07%)
Mar 15, 2018 8.910 8.930 8.910 8.930 292 +0.16(+1.88%)
Mar 14, 2018 8.880 8.880 8.765 8.765 110 -0.22(-2.50%)
Mar 13, 2018 8.990 8.990 8.990 8.990 208 +0.36(+4.17%)
Mar 12, 2018 8.900 8.900 8.630 8.630 2,600 +0.01(+0.06%)
Mar 09, 2018 8.745 8.745 8.625 8.625 1,331 -0.24(-2.76%)
Mar 08, 2018 8.870 8.870 8.870 8.870 500 +0.05(+0.56%)
Mar 07, 2018 8.830 8.830 8.821 8.821 507 -0.07(-0.78%)
Mar 06, 2018 8.620 8.890 8.620 8.890 570 +0.15(+1.74%)
Mar 05, 2018 8.680 8.738 8.680 8.738 133 +0.09(+1.01%)
Mar 02, 2018 8.650 8.690 8.650 8.650 597 -0.25(-2.81%)
Mar 01, 2018 8.990 8.990 8.760 8.900 2,796 -0.35(-3.78%)
Feb 28, 2018 9.310 9.310 9.070 9.250 10,311 +0.46(+5.29%)
Feb 27, 2018 8.870 8.870 8.750 8.785 5,458 -0.29(-3.25%)
Feb 26, 2018 8.925 9.080 8.925 9.080 378 +0.02(+0.22%)
Feb 23, 2018 8.772 9.060 8.772 9.060 300 +0.38(+4.32%)
Feb 22, 2018 8.685 8.685 8.685 8.685 140 -0.01(-0.17%)
Feb 21, 2018 8.720 8.720 8.520 8.700 2,118 -0.10(-1.14%)
Feb 20, 2018 8.890 8.890 8.755 8.800 460 +0.03(+0.34%)
Feb 16, 2018 8.770 8.770 8.770 0 -0.03(-0.34%)
Feb 15, 2018 8.560 8.840 8.560 8.800 1,125 +0.06(+0.69%)
Feb 14, 2018 8.660 8.760 8.590 8.740 2,595 -0.38(-4.17%)
Feb 13, 2018 8.790 9.120 8.520 9.120 33,421 +0.22(+2.47%)
Feb 12, 2018 8.920 8.970 8.890 8.900 2,760 +0.04(+0.45%)
Feb 09, 2018 8.780 8.860 8.370 8.860 2,004 +0.14(+1.66%)
Feb 08, 2018 8.480 8.720 8.480 8.715 400 +0.14(+1.58%)
Feb 07, 2018 8.808 8.910 8.580 8.580 276 -0.34(-3.81%)
Feb 06, 2018 8.455 8.920 8.320 8.920 2,280 -0.07(-0.83%)
Feb 05, 2018 9.040 9.040 8.850 8.995 1,034 -0.01(-0.06%)
Feb 02, 2018 8.876 9.090 8.876 9.000 7,740 -0.07(-0.77%)
Feb 01, 2018 9.018 9.070 8.900 9.070 11,522 -0.03(-0.33%)
Jan 31, 2018 9.210 9.210 9.100 9.100 1,705 -0.01(-0.11%)
Jan 30, 2018 9.110 9.120 9.110 9.110 1,999 -0.37(-3.90%)
Jan 29, 2018 9.410 9.480 9.170 9.480 22,635 -0.35(-3.56%)
Jan 26, 2018 9.375 9.830 9.375 9.830 18,690 +0.83(+9.22%)
Jan 25, 2018 8.960 9.000 8.960 9.000 122 -0.08(-0.88%)
Jan 24, 2018 9.080 9.080 9.080 9.080 100 +0.23(+2.60%)
Jan 23, 2018 8.870 8.870 8.652 8.850 5,410 +0.00(+0.00%)
Jan 19, 2018 8.850 8.850 8.850 0 +0.13(+1.49%)
Jan 18, 2018 8.728 8.750 8.530 8.720 56,758 -0.08(-0.91%)
Jan 17, 2018 8.885 8.930 8.750 8.800 88,825 -0.04(-0.45%)
Jan 16, 2018 8.900 8.900 8.840 8.840 23,718 -0.32(-3.49%)
Jan 12, 2018 9.160 9.160 9.160 0 +0.00(+0.00%)
Jan 11, 2018 9.106 9.160 9.100 9.160 505 +0.00(+0.00%)
Jan 10, 2018 9.140 9.160 8.910 9.160 32,140 +0.26(+2.92%)
Jan 09, 2018 8.968 8.990 8.800 8.900 2,111 -0.20(-2.20%)
Jan 08, 2018 9.130 9.130 9.000 9.100 1,997 -0.05(-0.55%)
Jan 05, 2018 9.005 9.150 8.860 9.150 6,810 -0.11(-1.19%)
Jan 04, 2018 9.350 9.350 9.100 9.260 13,889 +0.00(+0.00%)
Jan 03, 2018 9.380 9.390 9.260 9.260 2,631 -0.03(-0.27%)
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.