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 (%)
Aug 30, 2023 3.920 0 +0.27(+7.40%)
Aug 28, 2023 3.650 0 +0.03(+0.83%)
Aug 25, 2023 3.620 3.620 3.620 3.620 15,903 -0.17(-4.36%)
Aug 23, 2023 3.785 0 +0.10(+2.57%)
Aug 22, 2023 3.690 3.690 3.690 3.690 300 +0.03(+0.82%)
Aug 18, 2023 3.660 0 -0.06(-1.61%)
Aug 16, 2023 3.720 0 -0.11(-2.87%)
Aug 10, 2023 3.830 0 +0.04(+0.98%)
Aug 09, 2023 3.793 3.793 3.793 3.793 23 -0.08(-2.12%)
Aug 08, 2023 3.875 3.875 3.875 3.875 15 -0.10(-2.52%)
Aug 04, 2023 3.975 0 +0.04(+0.99%)
Aug 01, 2023 3.936 0 -0.06(-1.60%)
Jul 31, 2023 3.990 4.000 3.990 4.000 501 +0.05(+1.27%)
Jul 28, 2023 3.950 3.950 3.950 3.950 100 +0.10(+2.60%)
Jul 27, 2023 3.860 3.860 3.850 3.850 79 +0.14(+3.86%)
Jul 25, 2023 3.707 0 -0.17(-4.41%)
Jul 24, 2023 3.830 3.878 3.830 3.878 329 +0.06(+1.52%)
Jul 20, 2023 3.820 0 +0.00(+0.00%)
Jul 19, 2023 3.820 3.820 3.820 3.820 3 +0.01(+0.39%)
Jul 18, 2023 3.790 3.805 3.790 3.805 392 -0.09(-2.44%)
Jul 17, 2023 3.900 3.900 3.900 3.900 50 -0.11(-2.74%)
Jul 14, 2023 3.990 4.010 3.990 4.010 100 +0.04(+1.13%)
Jul 13, 2023 3.965 3.965 3.965 3.965 5 +0.13(+3.36%)
Jul 10, 2023 3.836 0 +0.17(+4.52%)
Jul 06, 2023 3.670 0 +0.13(+3.67%)
Jul 05, 2023 3.537 3.540 3.537 3.540 500 +0.10(+2.91%)
Jul 03, 2023 3.391 3.440 3.391 3.440 100 +0.04(+1.18%)
Jun 30, 2023 3.400 3.400 3.400 3.400 84,619 +0.05(+1.49%)
Jun 28, 2023 3.350 0 +0.01(+0.24%)
Jun 27, 2023 3.320 3.342 3.310 3.342 1,200 +0.01(+0.42%)
Jun 26, 2023 3.330 3.330 3.324 3.328 5,450 -0.15(-4.18%)
Jun 22, 2023 3.473 0 +0.12(+3.67%)
Jun 21, 2023 3.400 3.400 3.350 3.350 122 -0.20(-5.63%)
Jun 20, 2023 3.520 3.560 3.520 3.550 1,537 -0.13(-3.57%)
Jun 16, 2023 3.682 3.682 3.682 3.682 100 -0.03(-0.88%)
Jun 15, 2023 3.714 3.740 3.675 3.714 121 -0.19(-4.77%)
Jun 14, 2023 3.900 3.900 3.900 3.900 6,486 -0.10(-2.50%)
Jun 13, 2023 4.000 4.000 4.000 4.000 50 +0.01(+0.25%)
Jun 12, 2023 3.990 3.990 3.990 3.990 2,400 +0.06(+1.53%)
Jun 09, 2023 3.930 3.930 3.930 3.930 5,000 -0.00(-0.10%)
Jun 08, 2023 3.934 3.934 3.934 3.934 24,000 -0.06(-1.40%)
Jun 07, 2023 3.840 3.990 3.840 3.990 300 -0.02(-0.50%)
Jun 06, 2023 4.016 4.040 3.990 4.010 245 -0.07(-1.74%)
Jun 05, 2023 3.990 4.081 3.990 4.081 2,700 -0.15(-3.66%)
Jun 02, 2023 4.229 4.236 4.229 4.236 2,203 +0.04(+0.86%)
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.