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, 2020 9.130 9.130 8.450 8.450 6,094 -0.70(-7.65%)
Apr 29, 2020 8.200 9.150 8.200 9.150 2,499 +0.65(+7.65%)
Apr 28, 2020 9.000 9.000 8.500 8.500 2,858 -0.20(-2.30%)
Apr 27, 2020 8.575 8.860 8.040 8.700 6,207 +0.45(+5.40%)
Apr 24, 2020 8.950 8.950 7.950 8.254 1,800 -0.28(-3.29%)
Apr 23, 2020 8.000 9.050 8.000 8.535 1,325 +0.04(+0.41%)
Apr 22, 2020 8.430 8.760 8.430 8.500 12,815 -0.25(-2.86%)
Apr 21, 2020 8.689 8.750 8.160 8.750 54,430 +0.26(+3.06%)
Apr 20, 2020 8.208 8.950 8.208 8.490 6,839 -0.43(-4.82%)
Apr 17, 2020 8.278 8.920 8.170 8.920 4,000 +0.46(+5.50%)
Apr 16, 2020 8.890 8.890 8.420 8.455 3,810 +0.06(+0.77%)
Apr 15, 2020 8.100 8.400 8.100 8.390 2,240 -0.09(-1.06%)
Apr 14, 2020 9.000 9.000 8.070 8.480 61,209 -0.07(-0.82%)
Apr 13, 2020 8.375 8.550 8.050 8.550 2,479 +0.43(+5.30%)
Apr 09, 2020 8.380 8.660 7.917 8.120 44,300 +0.52(+6.84%)
Apr 08, 2020 7.530 7.800 7.530 7.600 107,510 -0.17(-2.19%)
Apr 07, 2020 8.025 8.025 7.580 7.770 13,039 +0.01(+0.13%)
Apr 06, 2020 7.050 7.760 7.050 7.760 7,327 +0.69(+9.76%)
Apr 03, 2020 7.150 7.150 6.840 7.070 1,400 -0.08(-1.12%)
Apr 02, 2020 7.150 7.150 7.150 7.150 100 -0.10(-1.38%)
Apr 01, 2020 7.960 7.960 7.250 7.250 283 -0.38(-4.98%)
Mar 31, 2020 6.965 7.990 6.965 7.630 32,170 -0.03(-0.39%)
Mar 30, 2020 8.100 8.130 7.520 7.660 468 +0.47(+6.54%)
Mar 27, 2020 8.100 8.100 7.190 7.190 900 -0.86(-10.68%)
Mar 26, 2020 7.450 8.050 7.450 8.050 531 +0.85(+11.81%)
Mar 25, 2020 8.000 8.000 7.000 7.200 3,248 +0.28(+3.97%)
Mar 24, 2020 6.370 7.900 6.370 6.925 4,699 +0.92(+15.22%)
Mar 23, 2020 6.130 6.800 6.010 6.010 1,840 -0.94(-13.53%)
Mar 20, 2020 5.850 6.970 5.850 6.950 6,200 +0.16(+2.36%)
Mar 19, 2020 5.940 6.880 5.940 6.790 873 +0.14(+2.11%)
Mar 18, 2020 5.935 7.290 5.935 6.650 2,191 +0.10(+1.53%)
Mar 17, 2020 6.720 6.720 6.040 6.550 3,943 +0.45(+7.38%)
Mar 16, 2020 6.000 6.330 5.470 6.100 6,154 +0.02(+0.33%)
Mar 13, 2020 5.940 6.610 5.940 6.080 5,900 -0.60(-9.05%)
Mar 12, 2020 6.290 7.100 6.290 6.685 3,843 -0.64(-8.74%)
Mar 11, 2020 7.285 7.780 7.200 7.325 719 +0.11(+1.45%)
Mar 10, 2020 7.970 7.970 7.220 7.220 1,574 -0.21(-2.83%)
Mar 09, 2020 7.940 7.940 7.230 7.430 3,831 -0.80(-9.72%)
Mar 06, 2020 8.250 8.280 8.190 8.230 2,800 -0.35(-4.08%)
Mar 05, 2020 9.000 9.000 8.291 8.580 7,741 -0.05(-0.58%)
Mar 04, 2020 8.580 8.630 8.250 8.630 568 +0.27(+3.23%)
Mar 03, 2020 8.650 8.650 8.300 8.360 4,143 +0.30(+3.72%)
Mar 02, 2020 8.260 8.620 7.940 8.060 8,774 -0.12(-1.41%)
Feb 28, 2020 7.890 8.350 7.890 8.175 16,300 -0.17(-2.10%)
Feb 27, 2020 8.595 8.595 8.331 8.350 4,483 -0.26(-3.02%)
Feb 26, 2020 8.715 8.990 8.610 8.610 3,739 +0.01(+0.17%)
Feb 25, 2020 8.600 8.750 8.595 8.595 805 -0.00(-0.06%)
Feb 24, 2020 8.600 8.880 8.600 8.600 7,244 -0.36(-4.00%)
Feb 21, 2020 8.600 8.990 8.600 8.958 5,600 +0.34(+3.98%)
Feb 20, 2020 8.660 8.750 8.500 8.615 16,933 +0.17(+1.95%)
Feb 19, 2020 8.340 8.650 8.340 8.450 177 -0.05(-0.59%)
Feb 18, 2020 8.480 8.590 8.300 8.500 6,152 +0.23(+2.78%)
Feb 14, 2020 8.240 8.270 7.980 8.270 600 +0.48(+6.16%)
Feb 13, 2020 7.630 7.940 7.610 7.790 3,315 -0.13(-1.67%)
Feb 12, 2020 7.700 8.300 7.670 7.922 2,368 -0.16(-1.97%)
Feb 11, 2020 8.010 8.081 8.010 8.081 5,376 +0.08(+1.01%)
Feb 10, 2020 7.855 8.250 7.460 8.000 1,293 +0.17(+2.24%)
Feb 07, 2020 7.970 7.970 7.570 7.825 1,900 +0.08(+0.97%)
Feb 06, 2020 7.700 8.010 7.700 7.750 3,670 -0.36(-4.44%)
Feb 05, 2020 8.210 8.210 8.045 8.110 429 +0.11(+1.37%)
Feb 04, 2020 7.700 8.080 7.700 8.000 2,405 +0.17(+2.17%)
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.