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, 2022 6.950 7.165 6.950 6.960 100 -0.11(-1.56%)
Apr 27, 2022 7.070 0 -0.09(-1.26%)
Apr 26, 2022 7.160 7.160 7.160 7.160 1,000 -0.04(-0.56%)
Apr 25, 2022 7.200 7.200 7.200 7.200 16,000 +0.09(+1.27%)
Apr 22, 2022 7.020 7.110 7.020 7.110 100 -0.10(-1.39%)
Apr 21, 2022 7.450 7.450 7.210 7.210 2,554 -0.28(-3.74%)
Apr 20, 2022 7.505 7.505 7.490 7.490 510 +0.14(+1.90%)
Apr 19, 2022 7.150 7.350 7.150 7.350 215 +0.00(+0.07%)
Apr 18, 2022 7.140 7.560 7.140 7.345 377 +0.02(+0.27%)
Apr 13, 2022 7.325 0 +0.01(+0.15%)
Apr 12, 2022 7.650 7.650 7.240 7.314 6,553 -0.19(-2.48%)
Apr 11, 2022 7.505 7.505 7.500 7.500 480 -0.29(-3.77%)
Apr 08, 2022 7.665 7.794 7.665 7.794 522 -0.20(-2.45%)
Apr 04, 2022 7.990 0 -0.02(-0.20%)
Apr 01, 2022 8.006 8.006 8.006 8.006 200 +0.22(+2.77%)
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%)
Jan 03, 2022 9.765 9.765 9.765 0 +0.03(+0.26%)
Dec 31, 2021 9.760 9.940 9.740 9.740 1,516 -0.10(-1.02%)
Dec 30, 2021 9.770 9.846 9.770 9.840 1,740 -0.07(-0.71%)
Dec 29, 2021 10.43 10.43 9.910 9.910 163 -0.12(-1.15%)
Dec 28, 2021 10.03 10.03 10.03 10.03 125 +0.11(+1.06%)
Dec 27, 2021 9.720 9.920 9.720 9.920 1,575 +0.13(+1.38%)
Dec 22, 2021 9.785 9.785 9.785 0 -0.06(-0.58%)
Dec 17, 2021 9.842 9.842 9.842 0 -0.38(-3.73%)
Dec 16, 2021 10.10 10.22 10.10 10.22 300 +0.03(+0.33%)
Dec 15, 2021 9.700 10.19 9.700 10.19 37 +0.23(+2.35%)
Dec 13, 2021 9.956 9.956 9.956 0 +0.01(+0.06%)
Dec 10, 2021 9.950 9.950 9.950 9.950 100 -0.09(-0.90%)
Dec 09, 2021 10.58 10.58 9.960 10.04 324 +0.05(+0.55%)
Dec 08, 2021 10.13 10.13 9.850 9.985 424 +0.29(+2.94%)
Dec 07, 2021 9.700 9.700 9.700 9.700 1 -0.09(-0.92%)
Dec 06, 2021 10.19 10.19 9.790 9.790 520 -0.31(-3.07%)
Dec 03, 2021 9.810 10.10 9.810 10.10 141 -0.05(-0.54%)
Dec 02, 2021 10.15 10.15 10.15 10.15 20 -0.47(-4.45%)
Dec 01, 2021 10.22 10.63 10.22 10.63 201 +0.42(+4.15%)
Nov 30, 2021 10.21 10.21 10.21 10.21 400 -0.09(-0.90%)
Nov 29, 2021 10.74 10.74 10.30 10.30 21 +0.12(+1.15%)
Nov 26, 2021 10.46 10.76 10.18 10.18 397 -0.81(-7.37%)
Nov 24, 2021 10.98 10.99 10.97 10.99 865 +0.01(+0.09%)
Nov 22, 2021 10.98 10.98 10.98 0 +0.44(+4.17%)
Nov 19, 2021 10.54 10.54 10.54 10.54 100 -0.39(-3.52%)
Nov 18, 2021 10.60 10.93 10.60 10.93 1,422 +0.32(+2.99%)
Nov 17, 2021 10.70 10.70 10.61 10.61 104 -0.13(-1.23%)
Nov 16, 2021 10.50 10.74 10.50 10.74 21 +0.56(+5.50%)
Nov 15, 2021 10.18 10.18 10.18 10.18 60 +0.20(+2.00%)
Nov 12, 2021 10.20 10.22 9.980 9.980 9,860 -0.52(-4.95%)
Nov 11, 2021 10.11 10.50 10.11 10.50 5,515 +0.00(+0.00%)
Nov 09, 2021 10.38 10.63 10.38 10.50 2,907 -0.45(-4.11%)
Nov 08, 2021 11.21 11.21 10.79 10.95 2,080 -0.05(-0.46%)
Nov 05, 2021 10.98 11.00 10.75 11.00 1,101 +0.10(+0.92%)
Nov 04, 2021 10.58 11.10 10.58 10.90 242 +0.10(+0.91%)
Nov 03, 2021 11.32 11.40 10.80 10.80 340 -0.41(-3.64%)
Nov 02, 2021 11.09 11.21 11.09 11.21 2,167 +0.50(+4.67%)
Nov 01, 2021 11.36 10.61 10.71 10.71 27 +0.10(+0.94%)
Oct 29, 2021 11.00 11.00 10.61 10.61 429 -0.39(-3.55%)
Oct 28, 2021 10.58 11.00 10.58 11.00 6 -0.02(-0.22%)
Oct 26, 2021 11.10 11.10 11.02 11.02 32 -0.07(-0.66%)
Oct 25, 2021 11.12 11.21 11.07 11.10 223 +0.10(+0.89%)
Oct 22, 2021 10.81 11.00 10.81 11.00 311 +0.62(+5.97%)
Oct 21, 2021 10.38 10.38 10.38 10.38 240 -0.63(-5.76%)
Oct 20, 2021 10.47 11.02 10.47 11.02 267 +0.54(+5.10%)
Oct 19, 2021 10.48 10.50 10.48 10.48 422 +0.62(+6.29%)
Oct 18, 2021 10.12 10.21 9.860 9.860 829 -0.19(-1.86%)
Oct 15, 2021 9.900 10.05 9.900 10.05 520 +0.18(+1.87%)
Oct 14, 2021 9.910 10.11 9.760 9.862 2,101 +0.06(+0.58%)
Oct 13, 2021 10.13 10.13 9.660 9.805 290 +0.05(+0.51%)
Oct 12, 2021 9.480 9.755 9.480 9.755 490 -0.22(-2.18%)
Oct 11, 2021 10.16 10.16 9.650 9.972 302 -0.11(-1.10%)
Oct 07, 2021 10.08 10.08 10.08 0 -0.42(-3.97%)
Oct 06, 2021 10.50 10.50 10.50 10.50 328 +0.08(+0.79%)
Oct 05, 2021 10.28 10.42 10.28 10.42 350 +0.04(+0.41%)
Oct 04, 2021 10.39 10.39 10.38 10.38 83 +0.28(+2.77%)
Oct 01, 2021 10.11 10.24 10.10 10.10 1,709 +0.17(+1.66%)
Sep 30, 2021 9.890 9.930 9.680 9.930 740 +0.16(+1.64%)
Sep 28, 2021 9.770 9.770 9.770 0 -0.64(-6.15%)
Sep 27, 2021 10.41 10.42 10.41 10.41 1,010 +0.15(+1.51%)
Sep 24, 2021 10.26 10.26 10.26 10.26 2,304 -0.28(-2.70%)
Sep 23, 2021 10.54 10.54 10.54 10.54 27 +0.25(+2.48%)
Sep 22, 2021 10.08 10.29 10.08 10.29 51 +0.21(+2.12%)
Sep 21, 2021 10.50 10.50 9.920 10.07 295 -0.24(-2.32%)
Sep 20, 2021 10.19 10.31 9.680 10.31 322 +0.06(+0.59%)
Sep 17, 2021 10.25 10.25 10.25 10.25 700 -0.02(-0.19%)
Sep 16, 2021 10.35 10.45 10.27 10.27 438 -0.23(-2.19%)
Sep 15, 2021 10.50 10.50 10.50 10.50 28 +0.25(+2.44%)
Sep 14, 2021 10.25 10.25 10.25 10.25 100 +0.17(+1.69%)
Sep 13, 2021 10.32 10.32 10.08 10.08 102 -0.47(-4.45%)
Sep 10, 2021 10.36 10.55 10.36 10.55 133 +0.44(+4.35%)
Sep 09, 2021 10.29 10.29 10.11 10.11 1,130 -0.29(-2.79%)
Sep 08, 2021 10.50 10.50 10.38 10.40 900 +0.27(+2.61%)
Sep 07, 2021 9.730 10.31 9.730 10.13 40 -0.17(-1.65%)
Sep 03, 2021 10.32 10.32 9.940 10.30 745 -0.05(-0.46%)
Sep 02, 2021 10.72 10.72 10.35 10.35 560 -0.13(-1.22%)
Sep 01, 2021 10.48 10.48 10.48 10.48 40 -0.16(-1.55%)
Aug 31, 2021 10.46 10.71 10.46 10.64 2,039 +0.80(+8.18%)
Aug 30, 2021 10.12 10.12 9.840 9.840 52 -0.33(-3.24%)
Aug 27, 2021 9.960 10.39 9.960 10.17 107 +0.17(+1.69%)
Aug 26, 2021 10.00 10.00 10.00 10.00 5 +0.08(+0.82%)
Aug 25, 2021 10.51 10.51 9.890 9.920 626 +0.12(+1.22%)
Aug 24, 2021 9.440 10.36 9.440 9.800 770 +0.21(+2.19%)
Aug 23, 2021 9.510 9.750 9.510 9.590 1,011 -0.16(-1.64%)
Aug 20, 2021 9.750 9.750 9.750 9.750 150 -0.23(-2.30%)
Aug 19, 2021 10.10 10.10 9.900 9.980 1,611 -0.22(-2.16%)
Aug 18, 2021 10.50 10.50 10.19 10.20 588 -0.71(-6.51%)
Aug 17, 2021 10.99 10.99 10.91 10.91 875 -0.20(-1.80%)
Aug 16, 2021 11.38 11.38 11.10 11.11 1,446 -0.35(-3.05%)
Aug 13, 2021 11.47 11.47 11.46 11.46 602 +0.14(+1.24%)
Aug 12, 2021 11.31 11.75 11.14 11.32 702 -0.80(-6.64%)
Aug 11, 2021 12.13 12.37 11.89 12.12 400 +0.29(+2.49%)
Aug 10, 2021 11.83 11.83 11.83 11.83 1,000 +0.10(+0.85%)
Aug 09, 2021 11.73 11.73 11.73 11.73 3 -0.48(-3.93%)
Aug 06, 2021 12.37 12.37 11.76 12.21 3,299 -0.14(-1.17%)
Aug 05, 2021 12.28 12.36 12.28 12.36 27,852 +0.36(+2.96%)
Aug 04, 2021 11.80 12.00 11.72 12.00 200,100 +0.64(+5.63%)
Aug 03, 2021 11.36 11.36 11.36 11.36 10 -0.05(-0.44%)
Aug 02, 2021 11.09 11.41 11.09 11.41 822 +0.49(+4.49%)
Jul 30, 2021 10.70 10.92 10.70 10.92 996 -0.51(-4.46%)
Jul 29, 2021 11.66 11.66 11.43 11.43 220 +0.46(+4.19%)
Jul 28, 2021 11.00 11.00 10.97 10.97 227 -0.22(-1.97%)
Jul 27, 2021 11.63 11.63 10.73 11.19 1,077 -0.44(-3.78%)
Jul 26, 2021 11.63 11.94 11.63 11.63 238 -0.04(-0.34%)
Jul 23, 2021 12.37 12.37 11.67 11.67 475 -0.48(-3.95%)
Jul 22, 2021 11.90 12.15 11.90 12.15 575 +0.29(+2.40%)
Jul 21, 2021 11.53 11.87 11.53 11.87 265 +0.42(+3.62%)
Jul 20, 2021 11.53 11.53 11.45 11.45 2,360 -0.31(-2.64%)
Jul 19, 2021 11.76 12.24 11.76 11.76 1,505 -0.20(-1.63%)
Jul 16, 2021 11.96 11.96 11.96 11.96 100 +0.14(+1.23%)
Jul 15, 2021 11.81 11.81 11.69 11.81 854 -0.32(-2.64%)
Jul 14, 2021 11.99 12.29 11.77 12.13 595 +0.51(+4.39%)
Jul 13, 2021 11.65 11.95 11.62 11.62 6,717 -0.02(-0.17%)
Jul 12, 2021 11.46 12.00 11.46 11.64 8,063 +0.34(+3.01%)
Jul 09, 2021 11.02 11.32 11.02 11.30 7,088 +0.00(+0.00%)
Jul 08, 2021 11.30 11.30 11.30 11.30 760 +0.01(+0.09%)
Jul 07, 2021 11.11 11.50 11.11 11.29 603 +0.09(+0.84%)
Jul 06, 2021 11.34 11.34 11.20 11.20 2,637 -0.10(-0.92%)
Jul 02, 2021 11.30 11.30 11.30 11.30 551 -0.05(-0.44%)
Jul 01, 2021 11.25 11.35 11.12 11.35 622 -0.06(-0.53%)
Jun 30, 2021 10.95 11.41 10.95 11.41 180 +0.16(+1.42%)
Jun 29, 2021 11.43 11.43 11.25 11.25 36 -0.16(-1.40%)
Jun 28, 2021 11.57 11.57 11.41 11.41 165 +0.07(+0.66%)
Jun 25, 2021 11.65 11.65 11.10 11.34 151 -0.16(-1.43%)
Jun 24, 2021 11.65 11.65 11.45 11.50 244 +0.13(+1.14%)
Jun 22, 2021 11.37 11.37 11.37 0 -0.20(-1.73%)
Jun 21, 2021 11.50 11.57 11.50 11.57 512 +0.07(+0.61%)
Jun 18, 2021 11.50 11.80 11.50 11.50 412 -0.35(-2.95%)
Jun 17, 2021 11.85 11.85 11.85 11.85 3,000 -0.36(-2.95%)
Jun 16, 2021 12.21 12.21 12.21 12.21 5 +0.41(+3.44%)
Jun 15, 2021 12.04 12.04 11.80 11.80 401 -0.02(-0.13%)
Jun 14, 2021 11.90 12.12 11.82 11.82 98 +0.30(+2.60%)
Jun 11, 2021 11.51 11.69 11.51 11.52 2,100 -0.37(-3.11%)
Jun 10, 2021 11.89 11.89 11.89 11.89 2,000 +0.14(+1.19%)
Jun 09, 2021 11.37 11.75 11.37 11.75 90 -0.09(-0.76%)
Jun 08, 2021 11.84 11.84 11.84 11.84 300 +0.00(+0.00%)
Jun 07, 2021 12.36 12.36 11.41 11.84 2,405 +0.60(+5.38%)
Jun 04, 2021 11.79 11.79 11.24 11.24 215 -0.56(-4.78%)
Jun 03, 2021 11.13 11.81 11.13 11.80 2,180 +0.24(+2.03%)
Jun 02, 2021 11.36 11.56 11.36 11.56 125 -0.24(-1.99%)
Jun 01, 2021 11.46 11.80 11.46 11.80 109 +0.28(+2.43%)
May 28, 2021 11.52 11.52 11.50 11.52 502 +0.12(+1.05%)
May 27, 2021 11.65 11.65 11.40 11.40 2,688 -0.30(-2.61%)
May 26, 2021 11.49 11.71 11.49 11.71 128 -0.21(-1.72%)
May 25, 2021 12.17 12.17 11.72 11.91 2,803 +0.11(+0.93%)
May 24, 2021 11.91 11.91 11.61 11.80 411 +0.18(+1.55%)
May 21, 2021 11.65 12.28 11.57 11.62 2,224 -0.06(-0.51%)
May 20, 2021 11.93 11.93 11.68 11.68 571 -0.07(-0.60%)
May 19, 2021 12.00 12.14 11.75 11.75 95 -0.34(-2.77%)
May 18, 2021 12.00 12.12 11.63 12.09 710 +0.07(+0.54%)
May 17, 2021 12.02 12.02 12.02 12.02 2 +0.38(+3.26%)
May 14, 2021 11.56 12.29 11.56 11.64 263 +0.39(+3.47%)
May 13, 2021 11.50 11.50 11.10 11.25 450 -0.48(-4.13%)
May 12, 2021 11.84 11.84 11.73 11.73 32 +0.13(+1.16%)
May 11, 2021 12.04 12.14 11.57 11.60 2,770 -0.44(-3.64%)
May 10, 2021 12.27 12.35 12.01 12.04 2,713 -0.06(-0.51%)
May 07, 2021 12.74 12.74 12.10 12.10 160 -0.07(-0.58%)
May 06, 2021 12.63 12.72 11.97 12.17 60,201 -0.27(-2.17%)
May 05, 2021 13.19 13.19 12.44 12.44 1,055 -0.23(-1.82%)
May 04, 2021 12.79 12.99 12.36 12.67 791 -0.12(-0.98%)
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.