Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rakuten Group Inc (OP: RKUNF )

5.054 UNCHANGED
Streaming Delayed Price Updated: 1:22 PM EDT, May 9, 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, 2024 4.816 4.816 4.816 4.816 1,000 +0.22(+4.79%)
Apr 29, 2024 4.596 4.596 4.596 4.596 100 -0.30(-6.20%)
Apr 25, 2024 4.900 0 -0.09(-1.80%)
Apr 23, 2024 4.990 0 +0.08(+1.67%)
Apr 22, 2024 5.050 5.050 4.908 4.908 1,023 +0.09(+1.87%)
Apr 19, 2024 5.010 5.010 4.818 4.818 2,801 -0.28(-5.53%)
Apr 18, 2024 5.220 5.220 5.100 5.100 1,001 -0.28(-5.17%)
Apr 16, 2024 5.378 0 -0.22(-3.87%)
Apr 10, 2024 5.595 0 -0.31(-5.18%)
Apr 09, 2024 5.900 5.900 5.900 5.900 1,000 +0.23(+4.09%)
Apr 05, 2024 5.668 0 -0.01(-0.12%)
Apr 03, 2024 5.675 0 +0.12(+2.25%)
Apr 02, 2024 5.090 5.550 5.090 5.550 1,002 -0.11(-1.94%)
Mar 28, 2024 5.660 0 -0.05(-0.96%)
Mar 27, 2024 5.540 5.715 5.540 5.715 489 -0.02(-0.26%)
Mar 26, 2024 5.730 5.730 5.730 5.730 115 +0.13(+2.32%)
Mar 21, 2024 5.600 0 +0.07(+1.27%)
Mar 19, 2024 5.530 0 +0.17(+3.17%)
Mar 18, 2024 5.535 5.535 5.360 5.360 119 +0.13(+2.41%)
Mar 15, 2024 5.234 5.234 5.234 5.234 100 +0.06(+1.16%)
Mar 14, 2024 5.382 5.382 5.174 5.174 355 -0.14(-2.56%)
Mar 13, 2024 5.310 5.310 5.310 5.310 1,100 -0.44(-7.59%)
Mar 12, 2024 5.750 5.750 5.380 5.746 501 +0.20(+3.54%)
Mar 05, 2024 5.550 0 +0.04(+0.63%)
Mar 04, 2024 5.515 5.515 5.470 5.515 170 +0.08(+1.46%)
Mar 01, 2024 5.436 5.436 5.436 5.436 100 +0.02(+0.29%)
Feb 28, 2024 5.420 0 +0.50(+10.16%)
Feb 26, 2024 4.920 11,800 -0.18(-3.53%)
Feb 23, 2024 4.890 5.100 4.890 5.100 351 -0.15(-2.79%)
Feb 22, 2024 5.310 5.310 5.000 5.246 2,102 +0.15(+2.87%)
Feb 20, 2024 5.100 0 +0.00(+0.00%)
Feb 16, 2024 5.050 5.100 4.750 5.100 4,075 +0.38(+8.05%)
Feb 15, 2024 4.720 4.720 4.720 4.720 50 +0.64(+15.69%)
Feb 13, 2024 4.080 0 +0.08(+1.92%)
Feb 09, 2024 4.003 0 -0.33(-7.66%)
Feb 06, 2024 4.335 0 -0.04(-1.03%)
Feb 05, 2024 4.380 4.380 4.230 4.380 60 +0.20(+4.78%)
Feb 01, 2024 4.180 0 -0.09(-2.17%)
Jan 30, 2024 4.272 0 -0.13(-2.90%)
Jan 29, 2024 4.400 4.400 4.400 4.400 831 -0.06(-1.46%)
Jan 25, 2024 4.465 0 +0.01(+0.34%)
Jan 24, 2024 4.450 4.450 4.450 4.450 1 +0.18(+4.22%)
Jan 18, 2024 4.270 0 +0.20(+4.91%)
Jan 17, 2024 4.070 4.070 4.070 4.070 12 -0.39(-8.67%)
Jan 16, 2024 4.457 4.457 4.457 4.457 5,407 +0.15(+3.53%)
Jan 12, 2024 4.304 4.304 4.304 4.304 100 -0.15(-3.27%)
Jan 09, 2024 4.450 0 +0.12(+2.77%)
Jan 08, 2024 4.330 4.330 4.330 4.330 35 -0.12(-2.59%)
Jan 05, 2024 4.445 4.445 4.445 4.445 100 +0.12(+2.77%)
Jan 04, 2024 4.301 4.460 4.301 4.325 235 -0.14(-3.17%)
Jan 03, 2024 4.380 4.470 4.380 4.467 3,950 +0.08(+1.86%)
Jan 02, 2024 4.385 4.385 4.385 4.385 200 +0.01(+0.34%)
Dec 29, 2023 4.220 4.478 4.220 4.370 404 +0.23(+5.56%)
Dec 28, 2023 4.140 4.140 4.140 4.140 50 +0.11(+2.73%)
Dec 27, 2023 3.850 4.030 3.850 4.030 12,120 +0.07(+1.64%)
Dec 26, 2023 3.965 3.965 3.965 3.965 85 -0.13(-3.29%)
Dec 22, 2023 3.950 4.100 3.950 4.100 2,600 +0.00(+0.12%)
Dec 21, 2023 4.095 4.095 4.095 4.095 4 +0.08(+1.99%)
Dec 20, 2023 4.015 4.015 4.015 4.015 90 +0.06(+1.56%)
Dec 19, 2023 3.892 3.954 3.892 3.954 12,103 -0.12(-2.98%)
Dec 18, 2023 4.000 4.075 4.000 4.075 25 +0.04(+1.12%)
Dec 15, 2023 4.030 4.030 4.030 4.030 2,548 +0.03(+0.65%)
Dec 14, 2023 4.004 4.004 4.004 4.004 10 +0.04(+0.98%)
Dec 13, 2023 3.965 3.965 3.965 3.965 100 +0.11(+2.99%)
Dec 12, 2023 4.050 4.050 3.850 3.850 340 -0.31(-7.45%)
Dec 11, 2023 4.160 4.160 4.160 4.160 80 +0.15(+3.74%)
Dec 08, 2023 4.010 4.010 4.010 4.010 100 +0.00(+0.00%)
Dec 07, 2023 4.010 4.010 4.010 4.010 100 +0.14(+3.62%)
Dec 05, 2023 3.870 0 +0.10(+2.65%)
Dec 01, 2023 3.770 0 -0.14(-3.58%)
Nov 30, 2023 4.000 4.000 3.910 3.910 170 -0.10(-2.49%)
Nov 29, 2023 4.080 4.085 4.010 4.010 925 -0.06(-1.47%)
Nov 28, 2023 4.070 4.070 4.070 4.070 200 +0.29(+7.67%)
Nov 22, 2023 3.780 0 -0.08(-2.07%)
Nov 21, 2023 3.860 3.860 3.860 3.860 55 +0.09(+2.52%)
Nov 20, 2023 3.765 3.765 3.765 3.765 400 +0.19(+5.17%)
Nov 16, 2023 3.580 0 -0.00(-0.00%)
Nov 15, 2023 3.580 3.580 3.580 3.580 27 +0.05(+1.35%)
Nov 14, 2023 3.533 3.650 3.533 3.533 16,033 -0.04(-1.11%)
Nov 13, 2023 3.670 3.670 3.572 3.572 750 -0.09(-2.53%)
Nov 09, 2023 3.665 0 -0.10(-2.79%)
Nov 08, 2023 3.770 3.770 3.770 3.770 27 +0.07(+1.89%)
Nov 06, 2023 3.700 23,000 +0.00(+0.00%)
Nov 03, 2023 3.700 3.700 3.700 3.700 100 +0.01(+0.14%)
Oct 26, 2023 3.695 0 -0.30(-7.39%)
Oct 23, 2023 3.990 20,000 +0.27(+7.26%)
Oct 20, 2023 3.720 3.720 3.720 3.720 100 -0.03(-0.91%)
Oct 19, 2023 3.754 3.754 3.754 3.754 1,000 -0.05(-1.31%)
Oct 13, 2023 3.804 0 -0.20(-4.90%)
Oct 12, 2023 4.000 4.000 4.000 4.000 52 +0.06(+1.39%)
Oct 11, 2023 3.950 3.950 3.945 3.945 160 +0.02(+0.51%)
Oct 10, 2023 3.925 3.925 3.925 3.925 100 +0.21(+5.80%)
Oct 09, 2023 3.710 3.710 3.710 3.710 100 +0.02(+0.54%)
Oct 06, 2023 3.855 3.922 3.690 3.690 400 -0.19(-5.02%)
Oct 05, 2023 3.885 3.885 3.885 3.885 547 +0.11(+3.05%)
Oct 04, 2023 3.770 3.770 3.770 3.770 188 -0.25(-6.22%)
Sep 29, 2023 4.020 94,293 +0.00(+0.00%)
Sep 28, 2023 4.020 4.020 4.020 4.020 6,550 -0.01(-0.12%)
Sep 27, 2023 3.880 4.025 3.880 4.025 7,017 -0.17(-3.97%)
Sep 22, 2023 4.191 0 +0.14(+3.49%)
Sep 20, 2023 4.050 0 -0.16(-3.69%)
Sep 19, 2023 4.205 4.205 4.205 4.205 250 +0.16(+3.83%)
Sep 15, 2023 4.050 0 +0.05(+1.25%)
Sep 08, 2023 4.000 0 +0.04(+1.01%)
Sep 06, 2023 3.960 4,928 -0.00(-0.13%)
Sep 01, 2023 3.965 0 +0.04(+1.15%)
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 -1.16(-23.77%)
May 05, 2023 4.872 0 +0.10(+2.18%)
May 02, 2023 4.768 0 -0.28(-5.58%)
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.