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 (%)
Apr 30, 2015 17.77 17.79 17.27 17.79 2,298 -0.40(-2.18%)
Apr 29, 2015 18.19 18.19 18.19 18.19 100 +0.02(+0.09%)
Apr 27, 2015 18.17 18.17 18.17 0 +0.15(+0.83%)
Apr 24, 2015 18.02 18.02 18.02 18.02 1,100 -0.50(-2.72%)
Apr 22, 2015 18.52 18.52 18.52 0 -0.42(-2.23%)
Apr 21, 2015 18.95 18.95 18.95 18.95 1,741 +0.88(+4.90%)
Apr 20, 2015 18.23 18.23 18.01 18.06 514 -0.16(-0.86%)
Apr 17, 2015 18.35 18.35 17.86 18.22 1,010 -0.81(-4.26%)
Apr 16, 2015 18.71 19.03 18.71 19.03 250 -0.61(-3.11%)
Apr 15, 2015 19.54 19.64 19.39 19.64 800 +0.29(+1.50%)
Apr 14, 2015 19.82 19.82 19.34 19.35 14,290 +0.25(+1.31%)
Apr 13, 2015 19.13 19.49 19.08 19.10 1,051 -0.39(-2.00%)
Apr 10, 2015 19.78 19.78 19.48 19.49 2,429 -0.19(-0.94%)
Apr 09, 2015 19.36 19.68 19.32 19.68 458 +0.64(+3.38%)
Apr 08, 2015 19.03 19.03 19.03 19.03 75 +0.28(+1.48%)
Apr 07, 2015 18.81 18.88 18.75 18.75 525 +0.21(+1.16%)
Apr 06, 2015 18.50 18.65 18.50 18.54 1,636 +1.08(+6.19%)
Apr 02, 2015 17.46 17.46 17.46 0 -0.06(-0.34%)
Apr 01, 2015 17.53 17.57 17.43 17.52 2,031 -0.15(-0.87%)
Mar 31, 2015 17.67 17.67 17.67 17.67 4 -0.21(-1.20%)
Mar 30, 2015 17.89 17.89 17.89 17.89 127 +0.29(+1.64%)
Mar 26, 2015 17.60 17.60 17.60 0 -0.14(-0.78%)
Mar 25, 2015 17.84 17.96 17.74 17.74 303 -0.53(-2.91%)
Mar 24, 2015 18.27 18.27 18.27 18.27 200 +0.01(+0.05%)
Mar 23, 2015 18.26 18.26 18.26 18.26 42 -0.08(-0.43%)
Mar 20, 2015 18.16 18.61 18.16 18.34 1,916 +0.24(+1.33%)
Mar 19, 2015 17.50 18.33 17.50 18.10 2,115 +0.67(+3.82%)
Mar 18, 2015 17.33 17.43 17.33 17.43 283 +0.29(+1.72%)
Mar 16, 2015 17.14 17.14 17.14 0 +0.06(+0.33%)
Mar 13, 2015 17.08 17.08 17.08 17.08 300 +1.02(+6.38%)
Mar 10, 2015 16.06 16.06 16.06 0 +0.00(+0.00%)
Mar 09, 2015 16.06 16.06 16.06 16.06 100 -0.18(-1.11%)
Mar 06, 2015 16.42 16.42 16.24 16.24 631 -0.49(-2.93%)
Mar 05, 2015 16.81 16.81 16.73 16.73 271 +0.14(+0.84%)
Mar 04, 2015 16.81 16.81 16.59 16.59 857 +0.39(+2.41%)
Mar 03, 2015 16.20 16.20 16.20 16.20 89 -0.13(-0.80%)
Feb 26, 2015 16.33 16.33 16.33 0 +0.18(+1.11%)
Feb 24, 2015 16.15 16.15 16.15 0 +0.07(+0.41%)
Feb 23, 2015 16.13 16.13 16.08 16.08 152 -0.44(-2.64%)
Feb 20, 2015 16.32 16.52 16.32 16.52 3,291 +0.88(+5.63%)
Feb 19, 2015 15.90 15.90 15.64 15.64 577 -0.03(-0.17%)
Feb 18, 2015 15.31 15.67 15.30 15.67 2,810 +0.67(+4.44%)
Feb 17, 2015 14.70 15.00 14.70 15.00 2,510 +0.10(+0.67%)
Feb 13, 2015 14.90 14.90 14.90 0 +0.56(+3.91%)
Feb 12, 2015 14.29 14.41 14.16 14.34 2,687 +0.22(+1.56%)
Feb 11, 2015 14.12 14.12 14.12 14.12 135 +0.13(+0.93%)
Feb 10, 2015 13.99 13.99 13.99 13.99 100 +0.12(+0.87%)
Feb 09, 2015 13.87 13.87 13.87 13.87 3,384 -0.67(-4.61%)
Feb 05, 2015 14.54 14.54 14.54 0 +0.45(+3.19%)
Feb 03, 2015 14.09 14.09 14.09 0 +0.00(+0.00%)
Feb 02, 2015 14.13 14.13 14.09 14.09 1,569 +0.34(+2.47%)
Jan 30, 2015 13.88 14.00 13.71 13.75 1,337 +0.01(+0.07%)
Jan 29, 2015 13.74 13.74 13.74 13.74 285 -0.36(-2.55%)
Jan 28, 2015 14.10 14.14 14.09 14.10 7,074 +0.37(+2.69%)
Jan 27, 2015 13.70 13.80 13.70 13.73 4,289 +0.24(+1.78%)
Jan 26, 2015 13.50 13.50 13.49 13.49 50 -0.12(-0.86%)
Jan 21, 2015 13.61 13.61 13.61 0 +0.06(+0.45%)
Jan 16, 2015 13.55 13.55 13.55 0 +0.07(+0.50%)
Jan 14, 2015 13.48 13.48 13.48 0 -0.41(-2.95%)
Jan 12, 2015 13.89 13.89 13.89 0 +0.25(+1.81%)
Jan 09, 2015 13.64 13.64 13.64 13.64 774 +0.07(+0.52%)
Jan 08, 2015 13.57 13.57 13.57 13.57 350 -0.03(-0.21%)
Jan 07, 2015 13.60 13.60 13.60 13.60 280 +0.15(+1.12%)
Jan 06, 2015 13.40 13.45 13.40 13.45 560 -0.54(-3.83%)
Jan 02, 2015 13.98 13.98 13.98 0 -0.19(-1.34%)
Dec 29, 2014 14.18 14.18 14.18 0 -0.47(-3.24%)
Dec 26, 2014 14.65 14.65 14.65 14.65 100 +0.38(+2.66%)
Dec 24, 2014 14.27 14.27 14.27 0 -0.26(-1.79%)
Dec 23, 2014 14.54 14.54 14.53 14.53 1,136 +0.23(+1.61%)
Dec 22, 2014 14.29 14.30 14.29 14.30 1,800 +0.30(+2.14%)
Dec 19, 2014 14.00 14.15 14.00 14.00 2,235 +0.20(+1.41%)
Dec 18, 2014 13.80 13.80 13.80 13.80 200 +0.45(+3.33%)
Dec 17, 2014 13.36 13.36 13.36 13.36 100 +0.10(+0.75%)
Dec 15, 2014 13.30 13.39 13.26 13.26 2,520 -0.01(-0.08%)
Dec 12, 2014 13.33 13.33 13.27 13.27 914 +0.18(+1.36%)
Dec 11, 2014 13.11 13.11 13.04 13.09 209 -0.18(-1.34%)
Dec 10, 2014 13.27 13.27 13.27 13.27 200 +0.07(+0.53%)
Dec 09, 2014 13.10 13.20 13.06 13.20 3,012 +0.09(+0.67%)
Dec 08, 2014 13.11 13.11 13.11 13.11 149 -0.41(-3.00%)
Dec 02, 2014 13.52 13.52 13.52 0 -0.11(-0.82%)
Dec 01, 2014 13.94 13.94 13.63 13.63 596 +0.30(+2.25%)
Nov 28, 2014 13.33 13.33 13.33 13.33 34 -0.23(-1.70%)
Nov 21, 2014 13.56 13.56 13.56 0 +0.04(+0.30%)
Nov 20, 2014 13.75 13.76 13.52 13.52 5,260 -0.29(-2.10%)
Nov 18, 2014 13.81 13.81 13.81 0 +0.15(+1.10%)
Nov 14, 2014 13.66 13.66 13.66 0 -0.23(-1.66%)
Nov 13, 2014 13.70 13.94 13.70 13.89 1,955 +0.73(+5.55%)
Nov 12, 2014 13.16 13.16 13.16 13.16 1,050 +0.51(+4.04%)
Nov 11, 2014 12.65 12.65 12.65 12.65 22 +0.20(+1.60%)
Nov 10, 2014 12.65 12.65 12.45 12.45 905 +0.03(+0.24%)
Nov 07, 2014 12.48 12.48 12.30 12.42 1,145 -0.09(-0.74%)
Nov 06, 2014 12.42 12.52 12.28 12.51 21,421 +0.96(+8.34%)
Nov 05, 2014 11.33 11.75 11.33 11.55 11,690 +0.06(+0.52%)
Nov 03, 2014 11.49 11.49 11.49 0 -0.11(-0.98%)
Oct 31, 2014 11.66 11.66 11.10 11.60 2,900 +0.73(+6.75%)
Oct 30, 2014 10.89 10.89 10.87 10.87 300 +0.07(+0.65%)
Oct 28, 2014 10.80 10.80 10.80 0 +0.02(+0.18%)
Oct 27, 2014 10.78 10.89 10.89 10.78 100 -0.11(-1.00%)
Oct 23, 2014 10.89 10.89 10.89 0 -0.27(-2.44%)
Oct 22, 2014 11.16 11.16 11.07 11.16 9,436 +0.20(+1.85%)
Oct 21, 2014 11.00 11.00 10.96 10.96 470 +0.21(+1.98%)
Oct 17, 2014 10.75 10.75 10.75 10.75 500 +0.16(+1.48%)
Oct 16, 2014 10.59 194 +0.08(+0.79%)
Oct 15, 2014 10.71 10.82 10.51 10.51 12,325 -0.12(-1.16%)
Oct 14, 2014 10.63 10.65 10.60 10.63 5,355 -0.26(-2.39%)
Oct 09, 2014 10.89 10.89 10.89 0 +0.02(+0.18%)
Oct 08, 2014 10.86 10.87 10.86 10.87 565 -0.37(-3.29%)
Oct 07, 2014 11.24 11.24 11.24 11.24 48 -0.03(-0.27%)
Oct 06, 2014 11.20 11.27 11.20 11.27 524 +0.28(+2.59%)
Oct 02, 2014 10.99 10.99 10.99 0 +0.02(+0.20%)
Oct 01, 2014 11.00 11.09 10.96 10.96 2,389 -0.49(-4.26%)
Sep 30, 2014 11.57 11.57 11.45 11.45 466 -0.37(-3.11%)
Sep 29, 2014 11.82 11.82 11.82 11.82 1,000 +0.08(+0.67%)
Sep 26, 2014 11.72 11.74 11.72 11.74 470 +0.08(+0.69%)
Sep 24, 2014 11.66 11.66 11.66 0 +0.27(+2.37%)
Sep 23, 2014 11.69 11.69 11.39 11.39 1,670 -0.28(-2.43%)
Sep 22, 2014 11.59 11.67 11.50 11.67 621 -0.03(-0.28%)
Sep 18, 2014 11.71 11.71 11.71 0 -0.08(-0.70%)
Sep 17, 2014 11.59 11.79 11.59 11.79 4,400 -0.25(-2.08%)
Sep 16, 2014 12.06 12.27 11.87 12.04 1,963 -0.23(-1.87%)
Sep 15, 2014 12.27 12.27 12.27 12.27 105 -0.07(-0.54%)
Sep 11, 2014 12.34 12.34 12.34 0 -0.04(-0.34%)
Sep 10, 2014 12.38 12.38 12.38 12.38 1,010 +0.48(+4.06%)
Sep 09, 2014 11.86 11.90 11.83 11.90 6,335 +0.01(+0.04%)
Sep 08, 2014 12.07 12.07 11.89 11.89 3,046 -0.64(-5.10%)
Sep 05, 2014 12.59 12.59 12.44 12.53 100,206 -0.10(-0.82%)
Sep 04, 2014 12.64 12.73 12.63 12.63 352 -0.44(-3.37%)
Sep 03, 2014 13.12 13.12 12.75 13.07 399 +0.07(+0.57%)
Aug 29, 2014 13.00 13.00 13.00 304,200 +0.10(+0.79%)
Aug 26, 2014 12.90 12.90 12.90 0 -0.51(-3.82%)
Aug 25, 2014 13.20 13.41 13.20 13.41 415 +0.06(+0.45%)
Aug 22, 2014 13.16 13.20 13.35 30,000 +0.19(+1.44%)
Aug 21, 2014 13.16 13.16 13.16 13.16 150 +0.20(+1.54%)
Aug 19, 2014 12.96 12.96 12.96 0 +0.11(+0.86%)
Aug 15, 2014 12.85 12.85 12.85 0 -0.15(-1.15%)
Aug 13, 2014 13.00 13.00 13.00 0 -0.01(-0.08%)
Aug 12, 2014 13.01 13.01 13.01 13.01 249 -0.15(-1.14%)
Aug 11, 2014 13.16 13.16 13.16 13.16 250 +0.04(+0.30%)
Aug 08, 2014 12.99 13.12 12.99 13.12 800 +0.60(+4.79%)
Aug 06, 2014 12.52 12.52 12.52 0 -0.21(-1.65%)
Aug 05, 2014 12.73 12.73 12.73 12.73 1,000 +0.31(+2.48%)
Aug 04, 2014 12.71 12.71 12.42 12.42 1,265 -0.93(-6.95%)
Jul 31, 2014 13.35 13.35 13.35 0 -0.18(-1.33%)
Jul 30, 2014 13.35 13.53 13.35 13.53 450 +0.20(+1.50%)
Jul 29, 2014 13.33 13.33 13.33 13.33 30 +0.10(+0.76%)
Jul 28, 2014 13.23 13.23 13.23 13.23 517 -0.24(-1.78%)
Jul 25, 2014 13.47 13.47 13.47 13.47 370 +0.02(+0.15%)
Jul 24, 2014 13.45 13.45 13.45 13.45 292 +0.40(+3.07%)
Jul 23, 2014 13.05 13.05 13.05 13.05 80 -0.14(-1.06%)
Jul 21, 2014 13.19 13.19 13.19 0 -0.11(-0.83%)
Jul 17, 2014 13.30 13.30 13.30 0 -0.20(-1.48%)
Jul 16, 2014 13.53 13.53 13.50 13.50 801 +0.20(+1.50%)
Jul 11, 2014 13.30 13.30 13.30 0 +0.32(+2.47%)
Jul 10, 2014 13.35 13.35 12.98 12.98 1,120 -0.42(-3.13%)
Jul 08, 2014 13.40 13.40 13.40 0 -0.25(-1.83%)
Jul 07, 2014 13.48 13.68 13.46 13.65 6,055 +0.25(+1.87%)
Jul 02, 2014 13.40 13.40 13.40 0 +0.31(+2.37%)
Jul 01, 2014 13.09 13.09 13.09 13.09 900 +0.10(+0.77%)
Jun 30, 2014 12.99 12.99 12.99 12.99 100 +0.32(+2.52%)
Jun 26, 2014 12.67 12.67 12.67 0 +0.12(+0.96%)
Jun 25, 2014 12.32 12.55 12.32 12.55 6,653 +0.13(+1.05%)
Jun 24, 2014 12.42 12.42 12.42 12.42 1,000 -0.03(-0.24%)
Jun 23, 2014 12.29 12.45 12.29 12.45 1,286 +0.03(+0.21%)
Jun 20, 2014 12.42 12.42 12.42 12.42 50 +0.12(+1.01%)
Jun 18, 2014 12.30 12.30 12.30 0 -0.31(-2.46%)
Jun 17, 2014 12.51 12.61 12.51 12.61 221 +0.38(+3.11%)
Jun 16, 2014 12.14 12.23 12.14 12.23 725 -0.07(-0.57%)
Jun 12, 2014 12.30 12.30 12.30 0 -0.53(-4.13%)
Jun 06, 2014 12.83 12.83 12.83 0 -0.17(-1.31%)
Jun 05, 2014 13.01 13.03 13.00 13.00 975 +0.17(+1.30%)
Jun 04, 2014 12.83 12.83 12.78 12.83 8,352 -0.01(-0.05%)
May 30, 2014 12.84 12.84 12.84 0 +0.09(+0.71%)
May 29, 2014 12.75 12.75 12.75 12.75 520 +0.20(+1.59%)
May 27, 2014 12.55 12.55 12.55 0 +0.43(+3.55%)
May 23, 2014 12.12 12.12 12.12 0 +0.60(+5.25%)
May 22, 2014 11.52 11.52 11.52 11.52 100 -0.30(-2.58%)
May 20, 2014 11.82 11.82 11.82 11.82 0 +0.37(+3.23%)
May 19, 2014 11.50 11.50 11.45 11.45 14,216 -0.45(-3.78%)
May 16, 2014 11.97 11.97 11.90 11.90 340 +0.10(+0.88%)
May 15, 2014 11.80 11.80 11.80 11.80 75 +0.08(+0.65%)
May 14, 2014 11.72 11.72 11.72 11.72 200 -0.53(-4.33%)
May 09, 2014 12.25 12.25 12.25 0 -0.72(-5.55%)
May 08, 2014 12.97 12.97 12.97 12.97 181 -0.43(-3.21%)
May 07, 2014 12.98 13.40 12.98 13.40 573 -0.01(-0.07%)
May 05, 2014 13.41 13.41 13.41 0 +0.05(+0.34%)
May 02, 2014 13.10 13.36 13.10 13.36 505 -0.05(-0.34%)
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.