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 31, 2022 7.790 7.790 7.790 7.790 1,310 -0.07(-0.92%)
Mar 30, 2022 8.250 8.250 7.862 7.862 3,598 -0.07(-0.83%)
Mar 29, 2022 7.928 7.928 7.928 7.928 1,000 -0.17(-2.12%)
Mar 28, 2022 8.112 8.112 8.100 8.100 501 +0.01(+0.12%)
Mar 25, 2022 8.090 8.340 8.090 8.090 101 +0.07(+0.94%)
Mar 22, 2022 8.015 0 +0.03(+0.41%)
Mar 21, 2022 8.105 8.105 7.982 7.982 2,004 -0.12(-1.46%)
Mar 17, 2022 8.100 0 +0.32(+4.14%)
Mar 16, 2022 7.670 7.890 7.670 7.778 9,717 +0.19(+2.48%)
Mar 15, 2022 7.590 7.590 7.590 7.590 50 -0.16(-2.00%)
Mar 14, 2022 7.888 7.888 7.540 7.745 2,751 -0.25(-3.07%)
Mar 11, 2022 7.990 7.990 7.755 7.990 403 +0.39(+5.08%)
Mar 10, 2022 7.697 7.697 7.604 7.604 16,132 -0.45(-5.55%)
Mar 09, 2022 7.970 8.050 7.520 8.050 553 +0.59(+7.91%)
Mar 08, 2022 7.440 7.680 7.440 7.460 2,361 -0.58(-7.27%)
Mar 07, 2022 8.045 8.045 8.045 8.045 125 -0.12(-1.53%)
Mar 04, 2022 8.170 8.170 8.170 8.170 100 +0.07(+0.86%)
Mar 03, 2022 8.110 8.110 8.100 8.100 174,050 -0.33(-3.91%)
Mar 01, 2022 8.430 0 +0.07(+0.84%)
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%)
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.