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 (%)
Jul 29, 2022 4.774 4.774 4.720 4.774 23,500 +0.23(+5.13%)
Jul 26, 2022 4.541 0 -0.20(-4.20%)
Jul 22, 2022 4.740 0 +0.08(+1.83%)
Jul 20, 2022 4.655 0 -0.05(-1.17%)
Jul 19, 2022 4.710 4.710 4.710 4.710 12 +0.11(+2.39%)
Jul 18, 2022 4.600 4.600 4.600 4.600 100 +0.09(+1.91%)
Jul 15, 2022 4.490 4.514 4.490 4.514 650 -0.05(-1.12%)
Jul 13, 2022 4.565 0 -0.13(-2.87%)
Jul 12, 2022 4.470 4.700 4.470 4.700 12,620 +0.06(+1.29%)
Jul 11, 2022 4.640 4.640 4.640 4.640 30,000 -0.07(-1.49%)
Jul 08, 2022 4.710 4.710 4.710 4.710 100 -0.00(-0.05%)
Jul 07, 2022 4.712 4.780 4.570 4.712 720 -0.12(-2.43%)
Jul 06, 2022 4.890 4.890 4.600 4.830 126,573 +0.37(+8.39%)
Jul 05, 2022 4.400 4.680 4.400 4.456 1,023 -0.13(-2.92%)
Jul 01, 2022 4.630 4.630 4.590 4.590 4,704 +0.26(+6.00%)
Jun 30, 2022 4.330 4.330 4.330 4.330 1 -0.15(-3.35%)
Jun 29, 2022 4.780 4.780 4.480 4.480 9,133 -0.31(-6.47%)
Jun 28, 2022 4.800 4.800 4.790 4.790 3,428 -0.12(-2.44%)
Jun 24, 2022 4.910 0 +0.50(+11.24%)
Jun 22, 2022 4.414 7,900 -0.28(-5.89%)
Jun 21, 2022 4.690 4.690 4.690 4.690 300,067 +0.00(+0.00%)
Jun 17, 2022 4.690 4.690 4.690 4.690 100 -0.01(-0.24%)
Jun 16, 2022 4.702 4.702 4.702 4.702 200 +0.01(+0.25%)
Jun 15, 2022 4.690 4.690 4.690 4.690 2,900 +0.01(+0.21%)
Jun 14, 2022 4.680 4.680 4.680 4.680 1 -0.31(-6.15%)
Jun 13, 2022 4.987 5.020 4.987 4.987 6 -0.33(-6.27%)
Jun 10, 2022 5.280 5.320 5.280 5.320 15,081 -0.11(-2.02%)
Jun 07, 2022 5.430 0 +0.04(+0.74%)
Jun 03, 2022 5.390 0 -0.22(-3.87%)
Jun 02, 2022 5.550 5.607 5.540 5.607 59 -0.01(-0.14%)
Jun 01, 2022 5.615 5.615 5.615 5.615 18 -0.01(-0.18%)
May 31, 2022 5.570 5.630 5.570 5.625 303 -0.08(-1.32%)
May 27, 2022 5.700 5.700 5.700 5.700 1,744 +0.02(+0.28%)
May 26, 2022 5.696 5.696 5.684 5.684 1,934 +0.06(+1.14%)
May 25, 2022 5.620 5.620 5.620 5.620 50 -0.21(-3.52%)
May 24, 2022 5.738 5.825 5.738 5.825 7,468 +0.04(+0.78%)
May 23, 2022 5.965 5.965 5.780 5.780 581 -0.19(-3.26%)
May 20, 2022 6.000 6.060 5.920 5.975 2,223 +0.02(+0.42%)
May 19, 2022 5.950 5.950 5.950 5.950 50 -0.23(-3.66%)
May 18, 2022 6.176 6.176 6.176 6.176 400 -0.02(-0.39%)
May 17, 2022 6.255 6.255 6.200 6.200 17,955 -0.20(-3.13%)
May 16, 2022 6.410 6.410 6.360 6.400 1,781 -0.07(-1.14%)
May 13, 2022 6.474 6.474 6.474 6.474 400 +0.41(+6.83%)
May 12, 2022 5.964 6.250 5.964 6.060 260 -0.43(-6.63%)
May 11, 2022 6.490 6.490 6.490 6.490 5,000 -0.02(-0.36%)
May 10, 2022 6.390 6.513 6.390 6.513 255 -0.12(-1.83%)
May 06, 2022 6.635 0 -0.50(-6.99%)
May 04, 2022 7.134 0 +0.23(+3.39%)
May 03, 2022 7.132 7.132 6.880 6.900 626 -0.27(-3.77%)
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.