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 29, 2022 6.950 7.165 6.950 6.960 100 -0.11(-1.56%)
Apr 27, 2022 7.070 0 -0.09(-1.26%)
Apr 26, 2022 7.160 7.160 7.160 7.160 1,000 -0.04(-0.56%)
Apr 25, 2022 7.200 7.200 7.200 7.200 16,000 +0.09(+1.27%)
Apr 22, 2022 7.020 7.110 7.020 7.110 100 -0.10(-1.39%)
Apr 21, 2022 7.450 7.450 7.210 7.210 2,554 -0.28(-3.74%)
Apr 20, 2022 7.505 7.505 7.490 7.490 510 +0.14(+1.90%)
Apr 19, 2022 7.150 7.350 7.150 7.350 215 +0.00(+0.07%)
Apr 18, 2022 7.140 7.560 7.140 7.345 377 +0.02(+0.27%)
Apr 13, 2022 7.325 0 +0.01(+0.15%)
Apr 12, 2022 7.650 7.650 7.240 7.314 6,553 -0.19(-2.48%)
Apr 11, 2022 7.505 7.505 7.500 7.500 480 -0.29(-3.77%)
Apr 08, 2022 7.665 7.794 7.665 7.794 522 -0.20(-2.45%)
Apr 04, 2022 7.990 0 -0.02(-0.20%)
Apr 01, 2022 8.006 8.006 8.006 8.006 200 +0.22(+2.77%)
Mar 31, 2022 7.790 7.790 7.790 7.790 1,310 -0.07(-0.92%)
Mar 30, 2022 8.250 8.250 7.862 7.862 3,598 -0.07(-0.83%)
Mar 29, 2022 7.928 7.928 7.928 7.928 1,000 -0.17(-2.12%)
Mar 28, 2022 8.112 8.112 8.100 8.100 501 +0.01(+0.12%)
Mar 25, 2022 8.090 8.340 8.090 8.090 101 +0.07(+0.94%)
Mar 22, 2022 8.015 0 +0.03(+0.41%)
Mar 21, 2022 8.105 8.105 7.982 7.982 2,004 -0.12(-1.46%)
Mar 17, 2022 8.100 0 +0.32(+4.14%)
Mar 16, 2022 7.670 7.890 7.670 7.778 9,717 +0.19(+2.48%)
Mar 15, 2022 7.590 7.590 7.590 7.590 50 -0.16(-2.00%)
Mar 14, 2022 7.888 7.888 7.540 7.745 2,751 -0.25(-3.07%)
Mar 11, 2022 7.990 7.990 7.755 7.990 403 +0.39(+5.08%)
Mar 10, 2022 7.697 7.697 7.604 7.604 16,132 -0.45(-5.55%)
Mar 09, 2022 7.970 8.050 7.520 8.050 553 +0.59(+7.91%)
Mar 08, 2022 7.440 7.680 7.440 7.460 2,361 -0.58(-7.27%)
Mar 07, 2022 8.045 8.045 8.045 8.045 125 -0.12(-1.53%)
Mar 04, 2022 8.170 8.170 8.170 8.170 100 +0.07(+0.86%)
Mar 03, 2022 8.110 8.110 8.100 8.100 174,050 -0.33(-3.91%)
Mar 01, 2022 8.430 0 +0.07(+0.84%)
Feb 28, 2022 8.500 8.510 8.360 8.360 2,625 +0.33(+4.15%)
Feb 24, 2022 8.027 0 -0.03(-0.42%)
Feb 23, 2022 8.060 8.060 8.060 8.060 100 -0.18(-2.17%)
Feb 22, 2022 8.239 8.239 7.946 8.239 13 -0.01(-0.14%)
Feb 18, 2022 8.250 0 -0.07(-0.84%)
Feb 17, 2022 8.340 8.340 8.320 8.320 2,121 -0.01(-0.12%)
Feb 16, 2022 8.820 8.820 8.330 8.330 672 -0.36(-4.14%)
Feb 15, 2022 8.800 8.800 8.690 8.690 301 -0.08(-0.91%)
Feb 14, 2022 8.770 8.770 8.260 8.770 3 +0.13(+1.56%)
Feb 11, 2022 8.320 8.710 8.320 8.635 4,851 +0.30(+3.66%)
Feb 10, 2022 8.330 8.410 8.330 8.330 3,000 -0.16(-1.88%)
Feb 09, 2022 8.670 8.670 8.490 8.490 299 +0.08(+0.98%)
Feb 08, 2022 8.400 8.408 8.350 8.408 2,205 -0.04(-0.50%)
Feb 07, 2022 8.450 8.770 8.450 8.450 316 -0.31(-3.54%)
Feb 03, 2022 8.760 0 +0.44(+5.29%)
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.