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 30, 2018 7.200 7.260 7.100 7.260 1,972 +0.09(+1.33%)
Apr 27, 2018 7.239 7.239 7.165 7.165 586 -0.00(-0.07%)
Apr 25, 2018 7.170 7.170 7.170 0 +0.13(+1.85%)
Apr 24, 2018 7.110 7.140 7.040 7.040 12,414 -0.07(-0.98%)
Apr 23, 2018 7.220 7.220 7.100 7.110 2,212 -0.11(-1.59%)
Apr 20, 2018 7.350 7.350 7.100 7.225 2,402 -0.24(-3.25%)
Apr 19, 2018 7.468 7.470 7.355 7.467 6,784 -0.04(-0.57%)
Apr 18, 2018 7.345 7.510 7.345 7.510 21 +0.22(+3.02%)
Apr 17, 2018 7.220 7.350 7.110 7.290 3,586 +0.09(+1.25%)
Apr 16, 2018 7.400 7.400 7.200 7.200 320 -0.22(-3.03%)
Apr 13, 2018 7.410 7.425 7.410 7.425 10,025 -0.11(-1.39%)
Apr 11, 2018 7.530 7.530 7.530 0 -0.09(-1.18%)
Apr 10, 2018 7.573 7.620 7.505 7.620 17,815 -0.26(-3.29%)
Apr 09, 2018 7.805 7.879 7.720 7.879 1,197 -0.19(-2.37%)
Apr 06, 2018 8.010 8.070 7.860 8.070 2,677 +0.00(+0.00%)
Apr 04, 2018 8.070 8.070 8.070 0 -0.15(-1.82%)
Apr 03, 2018 8.280 8.280 8.220 8.220 1,025 -0.10(-1.26%)
Apr 02, 2018 8.280 8.325 8.280 8.325 19,400 +0.19(+2.40%)
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%)
Jan 02, 2018 9.290 9.290 9.290 9.285 2,572 -0.04(-0.38%)
Dec 29, 2017 9.320 9.320 9.320 0 +0.09(+0.98%)
Dec 28, 2017 9.175 9.280 9.175 9.230 852 -0.05(-0.54%)
Dec 27, 2017 9.340 9.340 9.220 9.280 482 +0.15(+1.64%)
Dec 26, 2017 9.170 9.170 9.130 9.130 813 +0.12(+1.33%)
Dec 22, 2017 9.200 9.200 9.000 9.010 7,109 -0.04(-0.44%)
Dec 21, 2017 9.030 9.075 8.910 9.050 37,142 -0.02(-0.22%)
Dec 20, 2017 9.107 9.130 8.950 9.070 45,360 +0.00(+0.00%)
Dec 19, 2017 9.145 9.260 9.070 9.070 24,555 -0.14(-1.52%)
Dec 18, 2017 9.250 9.250 9.100 9.210 11,454 +0.11(+1.21%)
Dec 15, 2017 9.280 9.280 9.100 9.100 37,630 -0.55(-5.70%)
Dec 14, 2017 9.750 9.770 9.625 9.650 5,196 -0.35(-3.50%)
Dec 13, 2017 10.00 10.00 10.00 10.00 265 +0.02(+0.20%)
Dec 12, 2017 10.10 10.10 9.980 9.980 335 -0.08(-0.80%)
Dec 11, 2017 10.12 10.12 10.06 10.06 155 +0.11(+1.11%)
Dec 08, 2017 10.12 10.12 9.950 9.950 1,086 -0.01(-0.10%)
Dec 07, 2017 9.980 9.980 9.855 9.960 1,983 +0.16(+1.63%)
Dec 06, 2017 9.800 9.800 9.800 9.800 800 -0.25(-2.49%)
Dec 05, 2017 10.06 10.10 10.00 10.05 10,850 -0.04(-0.35%)
Dec 04, 2017 10.17 10.17 10.00 10.09 124 -0.22(-2.18%)
Dec 01, 2017 10.31 10.31 10.31 10.31 20 +0.05(+0.49%)
Nov 30, 2017 10.29 10.33 10.26 10.26 337 +0.06(+0.59%)
Nov 29, 2017 10.34 10.34 10.20 10.20 1,668 +0.09(+0.89%)
Nov 28, 2017 10.57 10.57 10.11 10.11 2,465 -0.54(-5.07%)
Nov 27, 2017 10.16 10.65 10.07 10.65 2,176 +0.40(+3.90%)
Nov 24, 2017 10.25 10.25 10.14 10.25 3,360 +0.06(+0.57%)
Nov 22, 2017 10.12 10.24 10.12 10.19 3,386 -0.08(-0.81%)
Nov 21, 2017 10.14 10.28 10.14 10.28 193 +0.08(+0.74%)
Nov 20, 2017 10.23 10.23 10.20 10.20 1,745 +0.10(+0.99%)
Nov 17, 2017 10.04 10.20 10.04 10.10 1,105 +0.10(+1.00%)
Nov 16, 2017 10.12 10.12 10.00 10.00 563 -0.08(-0.79%)
Nov 15, 2017 10.08 10.08 10.08 10.08 1,079 +0.10(+0.98%)
Nov 14, 2017 10.04 10.04 9.900 9.982 2,902 -1.19(-10.64%)
Nov 13, 2017 10.76 11.17 10.76 11.17 838 +0.76(+7.30%)
Nov 10, 2017 10.41 10.41 10.41 10.41 12 -0.20(-1.89%)
Nov 09, 2017 10.61 10.61 10.61 10.61 2 -0.04(-0.38%)
Nov 06, 2017 10.65 10.65 10.65 0 +0.45(+4.41%)
Nov 03, 2017 10.36 10.36 10.13 10.20 10,500 -0.21(-2.02%)
Nov 02, 2017 10.42 10.42 10.32 10.41 5,855 -0.17(-1.61%)
Nov 01, 2017 10.58 10.58 10.58 10.58 2,990 +0.00(+0.00%)
Oct 30, 2017 10.58 10.58 10.58 0 -0.25(-2.31%)
Oct 27, 2017 10.83 10.83 10.55 10.83 2,812 +0.28(+2.65%)
Oct 26, 2017 10.55 10.55 10.55 10.55 1,488 -0.35(-3.21%)
Oct 25, 2017 10.62 10.91 10.62 10.90 1,838 +0.29(+2.73%)
Oct 24, 2017 10.80 10.80 10.61 10.61 600 -0.34(-3.11%)
Oct 23, 2017 10.95 10.95 10.95 10.95 15 -0.13(-1.17%)
Oct 19, 2017 11.08 11.08 11.08 0 +0.06(+0.58%)
Oct 18, 2017 11.10 11.10 11.02 11.02 172 -0.09(-0.85%)
Oct 17, 2017 11.33 11.33 11.11 11.11 110 -0.30(-2.63%)
Oct 16, 2017 11.41 11.41 11.20 11.41 3,860 +0.41(+3.73%)
Oct 13, 2017 11.17 11.17 11.00 11.00 71 +0.08(+0.73%)
Oct 12, 2017 11.20 11.20 10.92 10.92 1,132 -0.02(-0.18%)
Oct 11, 2017 11.23 11.23 10.94 10.94 500 -0.42(-3.70%)
Oct 10, 2017 11.36 11.36 11.08 11.36 565 +0.24(+2.12%)
Oct 09, 2017 11.04 11.18 11.04 11.12 229 +0.29(+2.71%)
Oct 06, 2017 11.06 11.06 10.83 10.83 2,035 -0.28(-2.52%)
Oct 05, 2017 11.11 11.11 11.11 11.11 25 +0.01(+0.09%)
Oct 04, 2017 11.10 11.10 11.10 11.10 100 +0.00(+0.00%)
Oct 03, 2017 11.10 11.10 11.10 11.10 89 -0.09(-0.80%)
Oct 02, 2017 11.19 11.19 11.19 11.19 1,030 +0.14(+1.27%)
Sep 29, 2017 11.05 11.05 10.91 11.05 1,530 -0.02(-0.18%)
Sep 28, 2017 11.07 11.07 11.07 11.07 21 +0.22(+2.03%)
Sep 27, 2017 10.85 10.96 10.85 10.85 47 -0.31(-2.78%)
Sep 26, 2017 11.16 11.16 11.16 11.16 180 -0.08(-0.71%)
Sep 20, 2017 11.24 11.24 11.24 0 -0.11(-0.97%)
Sep 19, 2017 11.35 11.35 11.21 11.35 303 +0.02(+0.18%)
Sep 18, 2017 11.33 11.33 11.04 11.33 6,038 +0.02(+0.18%)
Sep 15, 2017 11.30 11.31 11.30 11.31 385 +0.02(+0.16%)
Sep 14, 2017 11.27 11.29 11.20 11.29 132 -0.18(-1.55%)
Sep 13, 2017 11.32 11.47 11.32 11.47 4,044 -0.22(-1.88%)
Sep 12, 2017 11.69 11.75 11.67 11.69 5,629 -0.11(-0.93%)
Sep 11, 2017 11.75 11.80 11.75 11.80 2,000 -0.10(-0.88%)
Sep 07, 2017 11.90 11.90 11.90 0 -0.05(-0.42%)
Sep 06, 2017 11.96 11.96 11.96 11.96 50 -0.05(-0.46%)
Sep 01, 2017 12.01 12.01 12.01 0 +0.16(+1.35%)
Aug 31, 2017 11.85 11.85 11.85 11.85 116 +0.18(+1.54%)
Aug 29, 2017 11.67 11.67 11.67 0 -0.31(-2.59%)
Aug 28, 2017 11.98 11.98 11.98 11.98 38 +0.38(+3.28%)
Aug 25, 2017 11.60 11.60 11.60 11.60 600 -0.41(-3.41%)
Aug 24, 2017 12.01 12.01 11.74 12.01 153 -0.10(-0.78%)
Aug 23, 2017 12.11 12.11 12.11 12.11 20 +0.08(+0.67%)
Aug 22, 2017 12.09 12.09 11.91 12.03 377 +0.04(+0.29%)
Aug 21, 2017 11.99 11.99 11.99 11.99 25 -0.09(-0.75%)
Aug 18, 2017 11.96 12.08 11.83 12.08 214 +0.28(+2.33%)
Aug 14, 2017 11.80 11.80 11.80 0 +0.29(+2.47%)
Aug 11, 2017 11.73 11.73 11.52 11.52 200 -0.43(-3.60%)
Aug 10, 2017 11.77 11.95 11.77 11.95 170 -0.23(-1.85%)
Aug 09, 2017 12.18 12.27 12.18 12.18 154 +0.02(+0.17%)
Aug 07, 2017 12.15 12.15 12.15 0 +0.11(+0.90%)
Aug 03, 2017 12.04 12.04 12.04 0 -0.17(-1.35%)
Aug 02, 2017 12.21 12.21 12.21 12.21 245 +0.00(+0.00%)
Jul 31, 2017 12.21 12.21 12.21 0 -0.16(-1.29%)
Jul 28, 2017 12.31 12.37 12.21 12.37 3,255 +0.37(+3.08%)
Jul 27, 2017 12.22 12.22 12.00 12.00 1,090 +0.07(+0.56%)
Jul 26, 2017 12.17 12.17 11.93 11.93 2,323 +0.17(+1.45%)
Jul 20, 2017 11.76 11.76 11.76 0 -0.09(-0.74%)
Jul 19, 2017 11.82 11.85 11.82 11.85 200 +0.06(+0.49%)
Jul 17, 2017 11.79 11.79 11.79 0 -0.06(-0.49%)
Jul 14, 2017 11.79 11.85 11.70 11.85 767 +0.15(+1.33%)
Jul 12, 2017 11.70 11.70 11.70 0 +0.12(+1.04%)
Jul 11, 2017 11.57 11.57 11.57 11.57 54 +0.15(+1.32%)
Jul 10, 2017 11.55 11.55 11.42 11.42 611 -0.13(-1.09%)
Jul 07, 2017 11.45 11.55 11.45 11.55 2,518 -0.07(-0.65%)
Jul 06, 2017 11.62 11.62 11.62 11.62 68 +0.10(+0.82%)
Jul 05, 2017 11.53 11.53 11.53 11.53 63 -0.23(-1.97%)
Jul 03, 2017 11.66 11.83 11.66 11.76 127 -0.14(-1.20%)
Jun 29, 2017 11.90 11.90 11.90 0 -0.10(-0.79%)
Jun 28, 2017 11.94 12.00 11.94 12.00 169 +0.05(+0.42%)
Jun 27, 2017 11.95 11.95 11.95 11.95 4,000 -0.35(-2.85%)
Jun 23, 2017 12.30 12.30 12.30 0 +0.07(+0.53%)
Jun 21, 2017 12.23 12.23 12.23 0 -0.11(-0.85%)
Jun 19, 2017 12.34 12.34 12.34 0 -0.12(-0.96%)
Jun 16, 2017 12.48 12.48 12.27 12.46 280 -0.02(-0.16%)
Jun 14, 2017 12.48 12.48 12.48 0 +0.38(+3.18%)
Jun 13, 2017 12.01 12.10 12.01 12.10 1,400 -0.09(-0.73%)
Jun 08, 2017 12.18 12.18 12.18 0 -0.17(-1.35%)
Jun 07, 2017 12.65 12.65 12.35 12.35 1,754 -0.25(-1.98%)
Jun 06, 2017 12.60 12.60 12.60 12.60 100 -0.05(-0.40%)
Jun 05, 2017 12.51 12.65 12.51 12.65 121 +0.18(+1.44%)
Jun 02, 2017 12.47 12.47 12.47 12.47 517 +0.09(+0.73%)
Jun 01, 2017 12.38 12.38 12.38 12.38 30 +0.08(+0.65%)
May 30, 2017 12.30 12.30 12.30 0 +0.42(+3.54%)
May 25, 2017 11.88 11.88 11.88 0 +0.07(+0.59%)
May 24, 2017 11.81 11.81 11.81 11.81 937 +0.17(+1.46%)
May 23, 2017 11.64 11.64 11.64 11.64 13 +0.04(+0.34%)
May 19, 2017 11.60 11.60 11.60 0 -0.07(-0.60%)
May 18, 2017 11.50 11.68 11.50 11.67 466 +0.29(+2.55%)
May 17, 2017 11.38 11.38 11.38 11.38 160 +0.33(+2.99%)
May 16, 2017 11.05 11.05 11.05 11.05 915 +0.37(+3.46%)
May 11, 2017 10.68 10.68 10.68 0 +0.32(+3.05%)
May 10, 2017 10.36 10.36 10.36 10.36 7 -0.09(-0.82%)
May 09, 2017 10.18 10.45 10.18 10.45 18,606 +0.35(+3.47%)
May 08, 2017 10.10 10.10 10.10 10.10 100 +0.00(+0.00%)
May 04, 2017 10.10 10.10 10.10 0 +0.00(+0.00%)
May 02, 2017 10.10 10.10 10.10 0 +0.05(+0.50%)
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.