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

Rakuten Group Inc (OP: RKUNF )

5.224 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, May 30, 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 (%)
Oct 31, 2013 13.15 13.15 13.15 13.15 200 -0.07(-0.53%)
Oct 30, 2013 13.22 13.22 13.22 13.22 450 -0.51(-3.71%)
Oct 29, 2013 13.73 13.73 13.73 13.73 40,100 -0.23(-1.65%)
Oct 28, 2013 13.96 13.96 13.96 13.96 400 +0.01(+0.07%)
Oct 25, 2013 13.95 13.95 13.95 13.95 300 -0.10(-0.71%)
Oct 24, 2013 13.77 14.05 13.77 14.05 712 +0.53(+3.92%)
Oct 23, 2013 13.52 13.52 13.52 13.52 195 -0.21(-1.53%)
Oct 22, 2013 13.55 13.73 13.55 13.73 3,966 +0.28(+2.08%)
Oct 21, 2013 13.45 13.45 13.45 13.45 110 -0.25(-1.82%)
Oct 18, 2013 13.32 13.70 13.32 13.70 5,777 +0.64(+4.90%)
Oct 17, 2013 13.06 13.06 13.06 13.06 1,500 +0.34(+2.67%)
Oct 16, 2013 12.66 12.72 12.66 12.72 1,270 +0.26(+2.09%)
Oct 15, 2013 12.46 12.46 12.46 12.46 100 +0.73(+6.22%)
Oct 14, 2013 11.73 11.73 11.73 11.73 100 -0.09(-0.76%)
Oct 11, 2013 11.75 11.82 11.57 11.82 1,578 -0.18(-1.50%)
Oct 10, 2013 12.01 12.08 12.00 12.00 1,023 -0.36(-2.91%)
Oct 09, 2013 12.36 12.36 12.36 12.36 100 +0.28(+2.32%)
Oct 08, 2013 12.51 12.51 12.08 12.08 3,396 -1.63(-11.89%)
Oct 07, 2013 14.09 14.09 13.71 13.71 10,000 -0.93(-6.35%)
Oct 04, 2013 14.63 14.64 14.40 14.64 603 -0.24(-1.61%)
Oct 03, 2013 14.94 14.94 14.88 14.88 1,535 -0.07(-0.47%)
Oct 02, 2013 14.95 14.95 14.95 14.95 400 -0.10(-0.66%)
Oct 01, 2013 15.05 15.05 15.05 15.05 3,400 +0.10(+0.67%)
Sep 30, 2013 14.97 14.97 14.95 14.95 6,206 +0.15(+1.01%)
Sep 27, 2013 14.89 15.13 14.70 14.80 5,145 -0.69(-4.45%)
Sep 26, 2013 15.50 15.53 15.26 15.49 10,660 +0.71(+4.80%)
Sep 25, 2013 14.78 14.78 14.76 14.78 1,250 +0.41(+2.85%)
Sep 24, 2013 14.02 14.37 14.02 14.37 540 +0.22(+1.55%)
Sep 23, 2013 14.15 14.15 14.15 14.15 300 -0.10(-0.70%)
Sep 20, 2013 14.25 14.25 14.25 14.25 315 +0.86(+6.42%)
Sep 19, 2013 13.38 13.39 13.38 13.39 3,270 -0.29(-2.12%)
Sep 18, 2013 13.72 13.72 13.68 13.68 700 -0.04(-0.29%)
Sep 16, 2013 13.72 13.72 13.72 0 +0.19(+1.40%)
Sep 13, 2013 13.53 13.53 13.53 13.53 1,534 -0.06(-0.44%)
Sep 11, 2013 13.59 13.59 13.59 0 -0.01(-0.07%)
Sep 10, 2013 13.60 13.60 13.60 13.60 3,380 -0.04(-0.29%)
Sep 09, 2013 13.50 13.64 13.50 13.64 1,021 +1.37(+11.17%)
Sep 05, 2013 12.27 12.27 12.27 583 +0.27(+2.25%)
Sep 04, 2013 12.09 12.09 12.00 12.00 900 -0.03(-0.25%)
Sep 03, 2013 12.06 12.06 12.03 12.03 1,230 -0.32(-2.59%)
Aug 30, 2013 12.35 12.35 12.35 12.35 405 +0.00(+0.00%)
Aug 29, 2013 12.33 12.35 12.33 12.35 935 -0.29(-2.29%)
Aug 28, 2013 12.61 12.64 12.61 12.64 2,350 +0.11(+0.88%)
Aug 26, 2013 12.53 12.53 12.53 0 +0.13(+1.05%)
Aug 23, 2013 12.40 12.40 12.40 12.40 3,102 -0.20(-1.59%)
Aug 22, 2013 12.61 12.61 12.60 12.60 185 -0.10(-0.79%)
Aug 20, 2013 12.70 12.70 12.70 0 -0.09(-0.70%)
Aug 16, 2013 12.79 12.79 12.79 0 +0.31(+2.48%)
Aug 15, 2013 12.48 12.48 12.48 12.48 1,000 +0.74(+6.30%)
Aug 14, 2013 12.24 12.24 11.74 11.74 5,662 +0.17(+1.47%)
Aug 13, 2013 11.57 11.57 11.57 11.57 75 -0.89(-7.14%)
Aug 12, 2013 12.46 12.75 12.46 12.46 1,120 -0.76(-5.75%)
Aug 09, 2013 13.23 13.23 13.22 13.22 2,658 -0.42(-3.08%)
Aug 08, 2013 13.63 13.64 13.60 13.64 988 +0.30(+2.25%)
Aug 06, 2013 13.34 13.34 13.34 0 -0.09(-0.67%)
Aug 05, 2013 13.25 13.43 13.25 13.43 2,470 -0.61(-4.34%)
Aug 02, 2013 14.00 14.04 14.00 14.04 3,000 +0.78(+5.88%)
Aug 01, 2013 13.26 13.26 13.26 13.26 198 -0.46(-3.35%)
Jul 31, 2013 13.72 13.72 13.72 13.72 171 +0.16(+1.18%)
Jul 30, 2013 13.60 13.60 13.56 13.56 380 +0.73(+5.69%)
Jul 29, 2013 12.86 12.86 12.83 12.83 2,200 -0.02(-0.16%)
Jul 26, 2013 12.86 12.86 12.79 12.85 1,421 -0.35(-2.65%)
Jul 24, 2013 13.20 13.20 13.20 0 -0.20(-1.49%)
Jul 19, 2013 13.40 13.40 13.40 13.40 0 +0.60(+4.69%)
Jul 17, 2013 12.80 12.80 12.80 12.80 0 +0.62(+5.09%)
Jul 15, 2013 12.18 12.18 12.18 12.18 0 -0.43(-3.41%)
Jul 12, 2013 12.61 12.61 12.61 12.61 4,050 -0.09(-0.71%)
Jul 11, 2013 12.70 12.70 12.70 12.70 360 +0.16(+1.28%)
Jul 09, 2013 12.54 12.54 12.54 0 +0.05(+0.40%)
Jul 08, 2013 12.49 12.49 12.49 12.49 100 -0.04(-0.32%)
Jul 05, 2013 12.53 12.53 12.53 12.53 584 +0.18(+1.46%)
Jul 02, 2013 12.35 12.35 12.35 0 +0.35(+2.92%)
Jul 01, 2013 12.00 12.00 12.00 12.00 60 +0.43(+3.72%)
Jun 26, 2013 11.57 11.57 11.57 11.57 0 +0.11(+0.96%)
Jun 25, 2013 11.84 11.84 11.46 11.46 1,067 -0.48(-4.02%)
Jun 24, 2013 11.89 11.94 11.89 11.94 400 -0.53(-4.25%)
Jun 21, 2013 13.25 13.25 12.47 12.47 10,227 +0.66(+5.59%)
Jun 20, 2013 12.50 12.50 11.81 11.81 485 -1.39(-10.53%)
Jun 19, 2013 13.20 13.20 13.20 13.20 249 +0.50(+3.94%)
Jun 18, 2013 13.12 13.12 12.70 12.70 3,500 +0.29(+2.34%)
Jun 17, 2013 12.41 12.41 12.41 12.41 50 +0.56(+4.73%)
Jun 14, 2013 12.40 12.45 11.85 11.85 13,400 -0.42(-3.42%)
Jun 13, 2013 12.91 12.91 12.27 12.27 1,890 -0.93(-7.05%)
Jun 12, 2013 12.63 13.20 12.63 13.20 376 +1.46(+12.44%)
Jun 10, 2013 11.74 11.74 11.74 11.74 0 +0.00(+0.00%)
Jun 07, 2013 11.90 11.90 11.74 11.74 491 +0.29(+2.53%)
Jun 06, 2013 11.45 12.15 11.45 11.45 1,674 -0.25(-2.14%)
Jun 05, 2013 11.70 11.70 11.70 11.70 100 +0.04(+0.34%)
Jun 03, 2013 11.66 11.66 11.66 0 +0.61(+5.52%)
May 31, 2013 11.05 11.05 11.05 11.05 2,080 -0.32(-2.81%)
May 30, 2013 11.37 11.37 11.37 11.37 1,500 -0.63(-5.25%)
May 29, 2013 12.00 12.00 12.00 12.00 300 +0.06(+0.50%)
May 28, 2013 11.94 11.94 11.94 11.94 100 -0.81(-6.35%)
May 23, 2013 12.75 12.75 12.75 0 +0.00(+0.00%)
May 21, 2013 12.75 12.75 12.75 3,000 +0.25(+2.00%)
May 20, 2013 12.50 12.50 12.50 12.50 2,000 -0.10(-0.79%)
May 17, 2013 12.75 12.75 12.60 12.60 751 +0.35(+2.86%)
May 16, 2013 12.25 12.25 12.25 12.25 100 -0.75(-5.77%)
May 15, 2013 13.00 13.00 13.00 13.00 552 -0.35(-2.62%)
May 13, 2013 13.35 13.35 13.35 13.35 22 +0.25(+1.91%)
May 10, 2013 12.75 13.10 12.75 13.10 2,300 +0.60(+4.80%)
May 08, 2013 12.50 12.50 12.50 0 +0.97(+8.41%)
May 06, 2013 11.53 11.53 11.53 4,000 +0.18(+1.59%)
May 03, 2013 11.35 11.35 11.35 11.35 145 +0.25(+2.25%)
May 01, 2013 11.10 11.10 11.10 0 +0.55(+5.21%)
Apr 29, 2013 10.55 10.55 10.55 0 -0.15(-1.40%)
Apr 26, 2013 10.65 11.12 10.70 10.70 4,863 -0.12(-1.11%)
Apr 25, 2013 10.82 10.82 10.60 10.82 1,893 -0.48(-4.25%)
Apr 24, 2013 10.72 11.30 10.72 11.30 7,495 +0.05(+0.44%)
Apr 23, 2013 11.44 11.44 11.25 11.25 1,300 +0.05(+0.45%)
Apr 22, 2013 10.75 11.20 10.75 11.20 3,329 +0.35(+3.23%)
Apr 19, 2013 10.75 10.85 10.50 10.85 842 +0.06(+0.56%)
Apr 18, 2013 10.45 10.79 10.45 10.79 347 +0.41(+3.95%)
Apr 16, 2013 10.38 10.38 10.38 0 +0.13(+1.27%)
Apr 15, 2013 10.25 10.25 10.25 10.25 200 -0.21(-2.01%)
Apr 11, 2013 10.46 10.46 10.46 0 -0.11(-1.04%)
Apr 10, 2013 10.57 10.57 10.57 10.57 530 -0.12(-1.12%)
Apr 09, 2013 10.50 10.69 10.50 10.69 710 -0.46(-4.13%)
Apr 08, 2013 11.15 11.15 11.15 11.15 1,500 +0.80(+7.73%)
Apr 05, 2013 10.35 10.35 10.35 10.35 400 +0.40(+4.02%)
Apr 04, 2013 10.35 10.35 9.950 9.950 1,348 -0.55(-5.24%)
Apr 03, 2013 10.50 10.50 10.50 10.50 1,300 +0.25(+2.44%)
Apr 02, 2013 10.25 10.25 9.950 10.25 1,732 +0.33(+3.28%)
Mar 28, 2013 9.925 9.925 9.925 0 -0.28(-2.70%)
Mar 26, 2013 10.20 10.20 10.20 0 -0.17(-1.64%)
Mar 25, 2013 10.00 10.50 10.00 10.37 2,200 -0.23(-2.17%)
Mar 22, 2013 10.60 10.60 10.60 10.60 9 +0.24(+2.32%)
Mar 21, 2013 10.36 10.36 10.36 10.36 6,610 +0.33(+3.29%)
Mar 20, 2013 10.10 10.03 10.03 10.03 475 +0.93(+10.22%)
Mar 14, 2013 9.100 9.100 9.100 0 +0.05(+0.55%)
Mar 13, 2013 9.050 9.050 9.050 9.050 9 -0.13(-1.42%)
Mar 11, 2013 9.180 9.180 9.180 0 +0.09(+0.99%)
Mar 08, 2013 9.090 9.090 9.090 9.090 1,260 -0.06(-0.66%)
Mar 07, 2013 9.150 9.150 9.150 9.150 250 +0.35(+3.98%)
Feb 28, 2013 8.800 8.800 8.800 0 -0.34(-3.72%)
Feb 26, 2013 9.140 9.140 9.140 9.140 0 +0.10(+1.11%)
Feb 21, 2013 9.040 9.040 9.040 9.040 0 +0.24(+2.73%)
Feb 20, 2013 8.800 8.800 8.800 8.800 11,000 -0.10(-1.12%)
Feb 19, 2013 8.900 8.900 8.900 8.900 1,000 -0.02(-0.22%)
Feb 13, 2013 8.920 8.920 8.920 800 -0.27(-2.94%)
Feb 11, 2013 9.190 9.190 9.190 0 +0.29(+3.26%)
Feb 08, 2013 8.900 8.900 8.900 8.900 7,000 -0.12(-1.33%)
Feb 07, 2013 9.135 9.135 9.020 9.020 527 -0.08(-0.88%)
Feb 06, 2013 9.100 9.100 9.100 9.100 2,228 -0.16(-1.73%)
Feb 04, 2013 9.260 9.260 9.260 9.260 515 -0.04(-0.43%)
Jan 31, 2013 9.300 9.300 9.300 0 +0.30(+3.33%)
Jan 23, 2013 9.000 9.000 9.000 0 -0.10(-1.10%)
Jan 22, 2013 9.100 9.100 9.100 9.100 500 +0.33(+3.76%)
Jan 17, 2013 8.770 8.770 8.770 1,800 -0.12(-1.35%)
Jan 14, 2013 8.890 8.890 8.890 0 +0.02(+0.23%)
Jan 10, 2013 8.870 8.870 8.870 0 +0.52(+6.23%)
Jan 07, 2013 8.350 8.350 8.350 0 +0.55(+7.04%)
Jan 04, 2013 7.801 7.801 7.801 7.801 771 -0.08(-1.01%)
Dec 28, 2012 7.880 7.880 7.880 7.880 0 -0.03(-0.38%)
Dec 27, 2012 7.950 7.950 7.820 7.910 1,335 -0.14(-1.74%)
Dec 21, 2012 8.050 8.050 8.050 0 +0.15(+1.90%)
Dec 20, 2012 8.150 8.150 7.900 7.900 14,375 -0.21(-2.59%)
Dec 19, 2012 7.880 8.110 7.880 8.110 12,498 -0.43(-5.04%)
Dec 11, 2012 8.540 8.540 8.540 0 +0.19(+2.28%)
Dec 10, 2012 8.350 8.350 8.350 8.350 1,777 +0.20(+2.45%)
Dec 06, 2012 8.150 8.150 8.150 8.150 0 -0.04(-0.49%)
Dec 05, 2012 8.190 8.190 8.190 8.190 836 -0.09(-1.09%)
Dec 04, 2012 8.280 8.280 8.280 8.280 1,000 +0.18(+2.17%)
Nov 29, 2012 8.104 8.104 8.104 8.104 0 +0.22(+2.75%)
Nov 27, 2012 7.888 7.888 7.888 0 -0.49(-5.88%)
Nov 20, 2012 8.380 8.380 8.380 0 +0.53(+6.75%)
Nov 15, 2012 7.850 7.850 7.850 0 -0.30(-3.68%)
Nov 13, 2012 8.150 8.150 8.150 0 -0.60(-6.86%)
Nov 06, 2012 8.750 8.750 8.750 8.750 0 +0.40(+4.79%)
Nov 05, 2012 8.350 8.350 8.350 8.350 300 -0.05(-0.60%)
Nov 02, 2012 8.400 8.400 8.400 8.400 400 -0.70(-7.69%)
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.