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 (%)
Apr 29, 2016 10.84 10.84 10.84 10.84 83 +0.00(+0.00%)
Apr 28, 2016 10.84 10.84 10.84 10.84 16,600 -0.91(-7.74%)
Apr 27, 2016 11.75 11.75 11.75 11.75 1,000 -0.16(-1.34%)
Apr 26, 2016 11.82 11.93 11.82 11.91 1,286 +0.22(+1.88%)
Apr 25, 2016 11.69 11.69 11.69 11.69 5 -0.29(-2.42%)
Apr 22, 2016 11.98 11.98 11.98 11.98 499 +0.06(+0.50%)
Apr 20, 2016 11.92 11.92 11.92 0 +0.47(+4.10%)
Apr 18, 2016 11.45 11.45 11.45 0 -0.14(-1.21%)
Apr 14, 2016 11.59 11.59 11.59 0 +0.12(+1.05%)
Apr 13, 2016 11.71 11.71 11.47 11.47 50 -0.09(-0.78%)
Apr 11, 2016 11.56 11.56 11.56 0 +0.33(+2.94%)
Apr 08, 2016 11.29 11.32 11.08 11.23 3,296 +0.74(+7.05%)
Apr 07, 2016 10.48 10.57 10.48 10.49 500 +0.53(+5.32%)
Apr 06, 2016 10.00 10.00 9.960 9.960 763 +0.60(+6.41%)
Apr 01, 2016 9.360 9.360 9.360 0 -0.05(-0.53%)
Mar 29, 2016 9.410 9.410 9.410 0 -0.02(-0.23%)
Mar 28, 2016 9.431 9.431 9.431 9.431 50 +0.19(+2.08%)
Mar 23, 2016 9.239 9.239 9.239 0 +0.06(+0.64%)
Mar 21, 2016 9.180 9.180 9.180 0 -0.41(-4.28%)
Mar 18, 2016 9.590 9.590 9.590 9.590 346 -0.03(-0.31%)
Mar 17, 2016 9.620 9.620 9.620 9.620 208 +0.27(+2.89%)
Mar 16, 2016 9.290 9.370 9.290 9.350 13,280 -0.28(-2.91%)
Mar 15, 2016 9.630 9.630 9.630 9.630 3 +0.12(+1.26%)
Mar 11, 2016 9.510 9.510 9.510 0 +0.00(+0.00%)
Mar 10, 2016 9.940 9.940 9.510 9.510 256 -0.73(-7.13%)
Mar 08, 2016 10.24 10.24 10.24 0 +0.42(+4.28%)
Mar 07, 2016 9.820 9.820 9.820 9.820 391 -0.41(-4.01%)
Mar 04, 2016 10.06 10.23 10.06 10.23 1,726 +0.18(+1.79%)
Mar 03, 2016 10.05 10.05 10.05 10.05 60 +0.36(+3.72%)
Mar 01, 2016 9.690 9.690 9.690 0 +0.24(+2.54%)
Feb 29, 2016 9.600 9.600 9.450 9.450 673 -0.34(-3.47%)
Feb 26, 2016 9.500 9.790 9.500 9.790 23,050 +0.62(+6.76%)
Feb 25, 2016 9.160 9.170 9.160 9.170 500 +0.22(+2.46%)
Feb 24, 2016 8.950 8.950 8.950 8.950 300 +0.09(+1.02%)
Feb 23, 2016 8.860 8.860 8.860 8.860 600 -0.14(-1.56%)
Feb 22, 2016 9.000 9.000 9.000 9.000 100 +0.20(+2.27%)
Feb 19, 2016 8.950 8.950 8.800 8.800 7,633 -0.39(-4.24%)
Feb 18, 2016 9.190 9.190 9.190 9.190 198 +0.08(+0.88%)
Feb 16, 2016 9.110 9.110 9.110 0 +0.23(+2.59%)
Feb 12, 2016 8.880 8.880 8.880 0 -0.61(-6.43%)
Feb 11, 2016 9.270 9.490 9.270 9.490 493 -0.22(-2.27%)
Feb 10, 2016 9.710 9.750 9.710 9.710 7,388 +0.04(+0.41%)
Feb 09, 2016 9.670 9.670 9.670 9.670 710 -0.63(-6.12%)
Feb 03, 2016 10.30 10.30 10.30 0 +0.10(+0.98%)
Feb 02, 2016 10.20 10.20 10.20 10.20 4,000 -0.32(-3.04%)
Feb 01, 2016 10.80 10.80 10.52 10.52 3,570 +0.05(+0.48%)
Jan 29, 2016 10.47 10.47 10.47 10.47 400 +0.37(+3.66%)
Jan 28, 2016 10.10 10.10 10.10 10.10 1,745 -0.10(-0.98%)
Jan 27, 2016 10.20 10.20 10.20 10.20 50 +0.23(+2.31%)
Jan 25, 2016 9.970 9.970 9.970 0 -0.36(-3.48%)
Jan 22, 2016 10.12 10.33 10.12 10.33 17,093 +0.63(+6.49%)
Jan 20, 2016 9.700 9.700 9.700 0 -0.20(-2.02%)
Jan 19, 2016 9.880 9.900 9.880 9.900 10,285 -0.14(-1.39%)
Jan 15, 2016 10.04 10.04 10.04 0 -0.47(-4.47%)
Jan 14, 2016 10.51 10.51 10.51 10.51 712 -0.22(-2.05%)
Jan 13, 2016 10.73 10.73 10.73 10.73 297 -0.12(-1.06%)
Jan 06, 2016 10.85 10.85 10.85 0 -0.60(-5.28%)
Jan 05, 2016 11.20 11.45 11.20 11.45 176 -0.10(-0.87%)
Jan 04, 2016 11.45 11.55 11.45 11.55 4,002 -0.05(-0.43%)
Dec 31, 2015 11.60 11.60 11.60 0 +0.03(+0.26%)
Dec 29, 2015 11.57 11.57 11.57 0 +0.09(+0.78%)
Dec 24, 2015 11.48 11.48 11.48 0 +0.02(+0.17%)
Dec 23, 2015 11.46 11.46 11.46 11.46 85 +0.08(+0.70%)
Dec 22, 2015 11.38 11.38 11.38 11.38 688 -0.52(-4.37%)
Dec 21, 2015 11.44 11.90 11.27 11.90 864 +0.48(+4.20%)
Dec 18, 2015 11.43 11.44 11.23 11.42 1,335 -0.44(-3.71%)
Dec 11, 2015 11.86 11.86 11.86 0 -0.48(-3.89%)
Dec 10, 2015 12.34 12.34 12.34 12.34 163 +0.22(+1.82%)
Dec 09, 2015 12.12 12.12 12.12 12.12 173 -0.12(-0.98%)
Dec 08, 2015 12.10 12.24 12.10 12.24 437 +0.03(+0.25%)
Dec 07, 2015 12.21 12.21 12.21 12.21 500 +0.07(+0.58%)
Dec 04, 2015 12.13 12.14 12.13 12.14 1,834 -0.08(-0.65%)
Dec 03, 2015 12.22 12.22 12.22 12.22 345 -0.37(-2.94%)
Dec 01, 2015 12.59 12.59 12.59 0 -0.62(-4.69%)
Nov 25, 2015 13.21 13.21 13.21 0 +0.07(+0.53%)
Nov 20, 2015 13.14 13.14 13.14 13.14 112 +0.21(+1.62%)
Nov 19, 2015 12.93 12.93 12.93 12.93 1,108 +0.63(+5.12%)
Nov 13, 2015 12.30 12.30 12.30 0 -0.61(-4.73%)
Nov 12, 2015 12.91 12.91 12.91 12.91 1,000 +0.13(+1.02%)
Nov 09, 2015 12.78 12.78 12.78 0 +0.05(+0.39%)
Nov 06, 2015 12.75 12.75 12.73 12.73 136 -0.27(-2.08%)
Nov 05, 2015 13.21 13.31 13.00 13.00 3,576 -0.70(-5.11%)
Oct 30, 2015 13.70 13.70 13.70 0 -0.17(-1.23%)
Oct 29, 2015 13.85 13.87 13.84 13.87 943 -0.44(-3.07%)
Oct 28, 2015 14.31 14.31 14.31 14.31 55 -0.06(-0.42%)
Oct 27, 2015 14.37 14.42 14.30 14.37 12,189 -0.23(-1.58%)
Oct 26, 2015 14.51 14.60 14.51 14.60 200 +0.29(+2.03%)
Oct 22, 2015 14.31 14.31 14.31 0 +0.06(+0.42%)
Oct 21, 2015 14.52 14.52 14.25 14.25 100 +0.16(+1.14%)
Oct 15, 2015 14.09 14.09 14.09 0 +0.73(+5.46%)
Oct 14, 2015 13.36 13.36 13.36 13.36 100 -0.24(-1.77%)
Oct 09, 2015 13.60 13.60 13.60 0 +0.14(+1.06%)
Oct 08, 2015 13.46 13.46 13.46 13.46 32 -0.36(-2.62%)
Oct 07, 2015 13.82 13.82 13.82 13.82 510 +0.11(+0.80%)
Oct 06, 2015 13.53 13.71 13.53 13.71 358 -0.06(-0.44%)
Oct 05, 2015 13.46 13.77 13.46 13.77 5,265 +1.25(+9.98%)
Sep 30, 2015 12.52 12.52 12.52 0 +0.02(+0.16%)
Sep 24, 2015 12.50 12.50 12.50 0 +0.29(+2.38%)
Sep 23, 2015 12.21 12.21 12.21 12.21 300 -0.63(-4.91%)
Sep 21, 2015 12.84 12.84 12.84 0 +0.45(+3.63%)
Sep 18, 2015 12.39 12.39 12.39 12.39 81 -0.27(-2.13%)
Sep 14, 2015 12.66 12.66 12.66 0 -0.53(-4.02%)
Sep 11, 2015 13.19 13.19 13.19 13.19 18 -0.08(-0.60%)
Sep 09, 2015 13.27 13.27 13.27 0 -0.36(-2.64%)
Sep 04, 2015 13.63 13.63 13.63 0 -0.03(-0.22%)
Sep 03, 2015 13.66 13.72 13.66 13.66 7,250 +0.10(+0.74%)
Sep 01, 2015 13.56 13.56 13.56 0 -0.91(-6.29%)
Aug 31, 2015 14.43 14.47 14.43 14.47 236 +0.43(+3.06%)
Aug 28, 2015 14.04 14.04 14.04 14.04 1,000 +0.36(+2.63%)
Aug 27, 2015 14.00 14.00 13.65 13.68 12,709 -0.05(-0.37%)
Aug 26, 2015 13.73 13.73 13.73 13.73 60 +0.03(+0.23%)
Aug 25, 2015 13.50 13.70 13.50 13.70 1,370 +0.86(+6.70%)
Aug 24, 2015 13.10 13.10 13.10 12.84 38 -0.59(-4.39%)
Aug 21, 2015 13.43 13.43 13.43 13.43 845 -1.23(-8.39%)
Aug 14, 2015 14.66 14.66 14.66 0 +0.06(+0.41%)
Aug 12, 2015 14.60 14.60 14.60 0 -0.84(-5.44%)
Aug 07, 2015 15.44 15.44 15.44 0 -1.46(-8.64%)
Aug 06, 2015 16.86 16.90 16.86 16.90 2,550 +0.26(+1.56%)
Aug 04, 2015 16.64 16.64 16.64 0 +0.33(+2.02%)
Aug 03, 2015 16.31 16.31 16.31 16.31 278 +0.44(+2.77%)
Jul 29, 2015 15.87 15.87 15.87 0 -0.13(-0.81%)
Jul 27, 2015 16.00 16.00 16.00 0 -0.69(-4.13%)
Jul 24, 2015 16.69 16.69 16.69 16.69 336 +0.14(+0.85%)
Jul 23, 2015 16.49 16.64 16.49 16.55 977 +0.34(+2.10%)
Jul 22, 2015 16.23 16.23 16.21 16.21 305 -0.43(-2.61%)
Jul 21, 2015 16.64 16.64 16.64 16.64 3 -0.18(-1.10%)
Jul 20, 2015 16.83 16.83 16.83 16.83 403 +0.67(+4.18%)
Jul 15, 2015 16.16 16.16 16.16 0 -0.13(-0.81%)
Jul 13, 2015 16.29 16.29 16.29 0 +0.15(+0.91%)
Jul 09, 2015 16.14 16.14 16.14 0 +0.35(+2.22%)
Jul 08, 2015 16.00 16.00 15.79 15.79 420 -0.61(-3.72%)
Jul 06, 2015 16.40 16.40 16.40 0 +0.25(+1.55%)
Jul 02, 2015 16.15 16.15 16.15 0 +0.60(+3.86%)
Jun 29, 2015 15.55 15.55 15.55 0 -0.63(-3.89%)
Jun 26, 2015 16.18 16.18 16.18 16.18 200 -0.12(-0.74%)
Jun 25, 2015 16.30 16.30 16.30 16.30 300 +0.53(+3.36%)
Jun 23, 2015 15.77 15.77 15.77 0 +0.54(+3.55%)
Jun 19, 2015 15.23 15.23 15.23 0 -0.40(-2.56%)
Jun 15, 2015 15.63 15.63 15.63 0 +0.31(+2.02%)
Jun 11, 2015 15.32 15.32 15.32 0 -0.07(-0.46%)
Jun 10, 2015 15.39 15.39 15.39 15.39 3,268 +0.33(+2.20%)
Jun 09, 2015 15.06 15.06 15.06 15.06 1,000 +0.04(+0.27%)
Jun 08, 2015 15.02 15.02 15.02 15.02 65 -0.68(-4.33%)
Jun 03, 2015 15.70 15.70 15.70 0 -1.19(-7.05%)
Jun 02, 2015 16.61 16.89 16.61 16.89 1,092 +0.26(+1.56%)
Jun 01, 2015 16.40 16.63 16.34 16.63 325 +0.40(+2.47%)
May 29, 2015 16.23 16.23 16.23 16.23 222 -0.17(-1.04%)
May 28, 2015 16.44 16.44 16.40 16.40 909 -0.60(-3.53%)
May 26, 2015 17.00 17.00 17.00 0 -0.04(-0.25%)
May 22, 2015 17.04 17.04 17.04 0 -0.25(-1.43%)
May 21, 2015 17.30 17.30 17.29 17.29 131 +0.28(+1.64%)
May 20, 2015 17.01 17.01 17.01 17.01 885 -0.22(-1.26%)
May 19, 2015 17.23 17.23 17.23 17.23 1,170 +0.43(+2.53%)
May 14, 2015 16.80 16.80 16.80 0 -0.14(-0.81%)
May 13, 2015 17.15 17.15 16.94 16.94 841 -0.21(-1.22%)
May 12, 2015 17.37 17.43 17.06 17.15 5,264 -0.09(-0.52%)
May 11, 2015 17.25 17.25 17.24 17.24 382 -0.01(-0.06%)
May 08, 2015 17.25 17.25 17.25 17.25 10 -0.12(-0.69%)
May 05, 2015 17.37 17.37 17.37 0 -0.13(-0.74%)
May 04, 2015 17.50 17.50 17.50 17.50 125 +0.00(+0.00%)
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.