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 28, 2023 4.970 5.050 4.970 5.050 100 -0.06(-1.17%)
Apr 27, 2023 5.110 5.110 5.110 5.110 88 +0.09(+1.79%)
Apr 26, 2023 4.930 5.020 4.930 5.020 209 +0.22(+4.67%)
Apr 25, 2023 5.030 5.030 4.796 4.796 2,502 -0.11(-2.32%)
Apr 21, 2023 4.910 0 -0.09(-1.80%)
Apr 20, 2023 5.074 5.074 5.000 5.000 1,300 -0.03(-0.60%)
Apr 19, 2023 5.030 5.030 5.030 5.030 20 +0.00(+0.00%)
Apr 18, 2023 5.030 5.030 5.030 5.030 82 +0.00(+0.00%)
Apr 14, 2023 5.030 0 +0.05(+1.00%)
Apr 13, 2023 4.980 4.980 4.980 4.980 100 +0.20(+4.08%)
Apr 12, 2023 4.744 4.785 4.744 4.785 1,300 +0.07(+1.38%)
Apr 10, 2023 4.720 0 +0.00(+0.05%)
Apr 06, 2023 4.718 4.718 4.718 4.718 104 +0.10(+2.13%)
Mar 31, 2023 4.619 0 -0.02(-0.36%)
Mar 29, 2023 4.636 0 -0.35(-7.01%)
Mar 22, 2023 4.985 0 +0.22(+4.64%)
Mar 21, 2023 4.780 4.780 4.764 4.764 245 +0.07(+1.49%)
Mar 20, 2023 4.670 4.694 4.670 4.694 2,025 +0.07(+1.60%)
Mar 17, 2023 4.620 4.620 4.620 4.620 100 +0.04(+0.98%)
Mar 15, 2023 4.575 0 -0.14(-3.07%)
Mar 14, 2023 4.720 4.720 4.720 4.720 40 +0.02(+0.43%)
Mar 13, 2023 4.700 4.700 4.700 4.700 10 -0.11(-2.29%)
Mar 10, 2023 4.845 4.845 4.810 4.810 260 -0.16(-3.18%)
Mar 09, 2023 4.910 4.968 4.910 4.968 103 +0.14(+2.94%)
Mar 08, 2023 4.940 4.940 4.826 4.826 1,200 -0.14(-2.90%)
Mar 06, 2023 4.970 0 +0.05(+1.02%)
Mar 03, 2023 4.920 4.920 4.920 4.920 450 -0.05(-1.11%)
Mar 01, 2023 4.975 16,800 +0.07(+1.49%)
Feb 28, 2023 4.902 4.902 4.902 4.902 1,300 +0.01(+0.12%)
Feb 27, 2023 4.896 4.896 4.896 4.896 8 -0.02(-0.46%)
Feb 24, 2023 4.890 4.919 4.890 4.919 4,100 +0.00(+0.08%)
Feb 23, 2023 4.900 4.915 4.900 4.915 230 -0.13(-2.67%)
Feb 17, 2023 5.050 0 -0.24(-4.54%)
Feb 16, 2023 5.300 5.325 5.250 5.290 421 +0.02(+0.38%)
Feb 15, 2023 5.270 5.270 5.270 5.270 75 +0.35(+7.16%)
Feb 14, 2023 4.918 5.000 4.918 4.918 200 -0.21(-4.14%)
Feb 13, 2023 5.130 5.130 5.098 5.130 91 +0.04(+0.79%)
Feb 10, 2023 4.992 5.090 4.992 5.090 400 +0.00(+0.00%)
Feb 09, 2023 5.090 5.090 5.090 5.090 300 +0.02(+0.39%)
Feb 08, 2023 5.040 5.070 5.040 5.070 123 -0.02(-0.40%)
Feb 07, 2023 5.090 5.090 5.090 5.090 2,000 +0.10(+2.01%)
Feb 06, 2023 5.040 5.040 4.990 4.990 1,136 -0.16(-3.13%)
Feb 03, 2023 5.150 5.195 5.150 5.151 600 +0.00(+0.02%)
Feb 02, 2023 5.165 5.165 5.150 5.150 154 +0.02(+0.29%)
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.