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, 2022 4.325 4.325 4.298 4.298 9,302 -0.13(-2.98%)
Sep 29, 2022 4.430 4.430 4.430 4.430 10,002 +0.08(+1.84%)
Sep 28, 2022 4.350 4.350 4.350 4.350 8,610 -0.06(-1.36%)
Sep 27, 2022 4.250 4.410 4.230 4.410 2,165 -0.21(-4.55%)
Sep 16, 2022 4.620 153,600 +0.08(+1.65%)
Sep 15, 2022 4.545 4.545 4.545 4.545 9 -0.07(-1.41%)
Sep 12, 2022 4.610 0 +0.13(+2.90%)
Sep 09, 2022 4.480 4.480 4.480 4.480 6,822 -0.06(-1.23%)
Sep 08, 2022 4.536 4.536 4.536 4.536 10,900 +0.09(+1.93%)
Sep 06, 2022 4.450 0 -0.33(-6.98%)
Sep 02, 2022 4.784 4.784 4.784 4.784 100 +0.02(+0.33%)
Sep 01, 2022 4.769 4.769 4.769 4.769 3 -0.11(-2.25%)
Aug 29, 2022 4.878 28,600 -0.19(-3.68%)
Aug 26, 2022 5.065 5.065 5.065 5.065 100 +0.17(+3.58%)
Aug 25, 2022 4.890 4.890 4.890 4.890 750 -0.04(-0.85%)
Aug 24, 2022 4.932 4.932 4.932 4.932 250 +0.08(+1.69%)
Aug 23, 2022 4.850 4.850 4.850 4.850 1,200 -0.46(-8.66%)
Aug 18, 2022 5.310 0 +0.02(+0.34%)
Aug 17, 2022 5.292 5.292 5.292 5.292 1,300 -0.28(-5.10%)
Aug 16, 2022 5.577 5.577 5.577 5.577 1 +0.18(+3.27%)
Aug 15, 2022 5.400 5.400 5.400 5.400 250 +0.41(+8.29%)
Aug 11, 2022 4.987 100 -0.02(-0.47%)
Aug 10, 2022 5.010 5.010 5.010 5.010 8 +0.20(+4.16%)
Aug 09, 2022 4.810 4.810 4.810 4.810 700 -0.10(-2.01%)
Aug 08, 2022 4.924 4.924 4.860 4.909 5,400 -0.00(-0.03%)
Aug 05, 2022 4.910 4.910 4.910 4.910 100 +0.04(+0.82%)
Aug 04, 2022 4.870 4.870 4.870 4.870 8,020 -0.18(-3.56%)
Aug 01, 2022 5.050 0 +0.28(+5.78%)
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%)
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.