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 (%)
Sep 30, 2020 10.13 11.05 10.13 11.05 264 +0.42(+3.90%)
Sep 29, 2020 10.08 10.79 10.08 10.63 92,265 -0.29(-2.61%)
Sep 28, 2020 10.63 10.92 10.63 10.92 255 +0.29(+2.73%)
Sep 25, 2020 11.10 11.19 10.63 10.63 300 -0.49(-4.41%)
Sep 24, 2020 11.36 11.36 11.12 11.12 728 -0.24(-2.07%)
Sep 23, 2020 11.48 11.66 11.12 11.36 208 +0.05(+0.49%)
Sep 22, 2020 10.67 11.30 10.67 11.30 625 +0.08(+0.67%)
Sep 21, 2020 11.25 11.94 10.95 11.22 2,718 -0.01(-0.09%)
Sep 18, 2020 11.53 11.53 10.97 11.23 157,400 -0.29(-2.52%)
Sep 17, 2020 12.03 12.03 11.53 11.53 459 +0.17(+1.45%)
Sep 16, 2020 11.01 11.36 11.01 11.36 1,328 +0.31(+2.81%)
Sep 15, 2020 10.87 11.15 10.86 11.05 12,673 +0.05(+0.41%)
Sep 14, 2020 10.66 11.68 10.66 11.00 4,277 +0.36(+3.39%)
Sep 11, 2020 11.01 11.01 10.46 10.64 2,200 +0.41(+3.96%)
Sep 10, 2020 10.32 10.32 10.00 10.24 8,765 +0.70(+7.37%)
Sep 09, 2020 9.610 9.940 9.354 9.535 666 +0.27(+2.86%)
Sep 08, 2020 9.250 9.645 9.170 9.270 1,000 +0.21(+2.32%)
Sep 04, 2020 9.448 9.448 9.000 9.060 2,300 +0.16(+1.74%)
Sep 03, 2020 9.380 9.380 8.650 8.905 841 +0.40(+4.76%)
Sep 02, 2020 8.840 9.250 8.440 8.500 252 -0.11(-1.33%)
Sep 01, 2020 8.350 9.240 8.350 8.614 520 -0.29(-3.26%)
Aug 31, 2020 8.560 9.260 8.560 8.905 7,137 +0.44(+5.26%)
Aug 28, 2020 8.650 8.650 8.450 8.460 500 -0.33(-3.75%)
Aug 27, 2020 8.365 8.790 8.130 8.790 1,649 +0.13(+1.56%)
Aug 26, 2020 8.715 8.850 8.530 8.655 1,253 -0.12(-1.31%)
Aug 25, 2020 9.270 9.270 8.768 8.770 1,763 -0.11(-1.18%)
Aug 24, 2020 9.000 9.000 8.760 8.875 2,072 +0.12(+1.43%)
Aug 21, 2020 9.020 9.020 8.750 8.750 3,100 -0.01(-0.11%)
Aug 20, 2020 8.600 8.930 8.600 8.760 3,055 -0.19(-2.12%)
Aug 19, 2020 8.950 9.060 8.850 8.950 2,697 -0.21(-2.29%)
Aug 18, 2020 8.800 9.200 8.800 9.160 1,104 -0.02(-0.16%)
Aug 17, 2020 9.300 9.500 9.175 9.175 106 +0.04(+0.44%)
Aug 14, 2020 9.345 9.345 9.128 9.135 100 +0.04(+0.38%)
Aug 13, 2020 8.900 9.430 8.900 9.100 941 -0.19(-2.05%)
Aug 12, 2020 9.490 9.490 9.230 9.290 3,370 -0.62(-6.30%)
Aug 11, 2020 10.58 10.58 9.915 9.915 4,110 -0.20(-1.97%)
Aug 10, 2020 10.00 10.33 10.00 10.11 3,400 +0.15(+1.55%)
Aug 07, 2020 9.960 10.28 9.960 9.960 5,000 +0.15(+1.48%)
Aug 06, 2020 10.30 10.30 9.725 9.815 1,465 -0.13(-1.36%)
Aug 05, 2020 10.33 10.33 9.800 9.950 2,356 +0.04(+0.40%)
Aug 04, 2020 9.540 10.10 9.540 9.910 3,915 +0.11(+1.12%)
Aug 03, 2020 9.520 9.800 9.480 9.800 1,136 +0.80(+8.89%)
Jul 31, 2020 9.300 9.350 9.000 9.000 800 -0.27(-2.86%)
Jul 30, 2020 8.860 9.830 8.860 9.265 343 -0.13(-1.44%)
Jul 29, 2020 9.390 9.550 9.390 9.400 3,273 -0.15(-1.57%)
Jul 28, 2020 9.040 9.550 9.040 9.550 1,675 +0.10(+1.06%)
Jul 27, 2020 9.030 9.550 9.030 9.450 299 +0.20(+2.16%)
Jul 24, 2020 8.910 9.500 8.910 9.250 900 +0.02(+0.16%)
Jul 23, 2020 8.856 9.235 8.850 9.235 7,272 +0.04(+0.38%)
Jul 22, 2020 9.250 9.250 9.200 9.200 1,224 -0.09(-0.92%)
Jul 21, 2020 9.500 9.500 9.100 9.285 1,303 +0.12(+1.36%)
Jul 20, 2020 9.000 9.160 9.000 9.160 391 +0.15(+1.66%)
Jul 17, 2020 9.000 9.150 9.000 9.010 200 -0.14(-1.53%)
Jul 16, 2020 9.400 9.400 9.000 9.150 552 +0.14(+1.55%)
Jul 15, 2020 8.850 9.200 8.850 9.010 411 -0.02(-0.23%)
Jul 14, 2020 8.810 9.360 8.620 9.030 904 -0.29(-3.11%)
Jul 13, 2020 9.810 9.810 9.050 9.320 1,241 +0.32(+3.56%)
Jul 10, 2020 8.780 9.270 8.780 9.000 800 +0.01(+0.11%)
Jul 09, 2020 9.010 9.250 8.980 8.990 1,604 -0.21(-2.28%)
Jul 08, 2020 9.600 9.655 9.010 9.200 1,174 -0.25(-2.65%)
Jul 07, 2020 8.990 9.550 8.990 9.450 11,328 +0.47(+5.29%)
Jul 06, 2020 8.790 8.990 8.790 8.975 2,265 -0.03(-0.28%)
Jul 02, 2020 8.380 9.095 8.380 9.000 400 +0.24(+2.74%)
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.