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 30, 2015 13.70 13.70 13.70 0 -0.17(-1.23%)
Oct 29, 2015 13.85 13.87 13.84 13.87 943 -0.44(-3.07%)
Oct 28, 2015 14.31 14.31 14.31 14.31 55 -0.06(-0.42%)
Oct 27, 2015 14.37 14.42 14.30 14.37 12,189 -0.23(-1.58%)
Oct 26, 2015 14.51 14.60 14.51 14.60 200 +0.29(+2.03%)
Oct 22, 2015 14.31 14.31 14.31 0 +0.06(+0.42%)
Oct 21, 2015 14.52 14.52 14.25 14.25 100 +0.16(+1.14%)
Oct 15, 2015 14.09 14.09 14.09 0 +0.73(+5.46%)
Oct 14, 2015 13.36 13.36 13.36 13.36 100 -0.24(-1.77%)
Oct 09, 2015 13.60 13.60 13.60 0 +0.14(+1.06%)
Oct 08, 2015 13.46 13.46 13.46 13.46 32 -0.36(-2.62%)
Oct 07, 2015 13.82 13.82 13.82 13.82 510 +0.11(+0.80%)
Oct 06, 2015 13.53 13.71 13.53 13.71 358 -0.06(-0.44%)
Oct 05, 2015 13.46 13.77 13.46 13.77 5,265 +1.25(+9.98%)
Sep 30, 2015 12.52 12.52 12.52 0 +0.02(+0.16%)
Sep 24, 2015 12.50 12.50 12.50 0 +0.29(+2.38%)
Sep 23, 2015 12.21 12.21 12.21 12.21 300 -0.63(-4.91%)
Sep 21, 2015 12.84 12.84 12.84 0 +0.45(+3.63%)
Sep 18, 2015 12.39 12.39 12.39 12.39 81 -0.27(-2.13%)
Sep 14, 2015 12.66 12.66 12.66 0 -0.53(-4.02%)
Sep 11, 2015 13.19 13.19 13.19 13.19 18 -0.08(-0.60%)
Sep 09, 2015 13.27 13.27 13.27 0 -0.36(-2.64%)
Sep 04, 2015 13.63 13.63 13.63 0 -0.03(-0.22%)
Sep 03, 2015 13.66 13.72 13.66 13.66 7,250 +0.10(+0.74%)
Sep 01, 2015 13.56 13.56 13.56 0 -0.91(-6.29%)
Aug 31, 2015 14.43 14.47 14.43 14.47 236 +0.43(+3.06%)
Aug 28, 2015 14.04 14.04 14.04 14.04 1,000 +0.36(+2.63%)
Aug 27, 2015 14.00 14.00 13.65 13.68 12,709 -0.05(-0.37%)
Aug 26, 2015 13.73 13.73 13.73 13.73 60 +0.03(+0.23%)
Aug 25, 2015 13.50 13.70 13.50 13.70 1,370 +0.86(+6.70%)
Aug 24, 2015 13.10 13.10 13.10 12.84 38 -0.59(-4.39%)
Aug 21, 2015 13.43 13.43 13.43 13.43 845 -1.23(-8.39%)
Aug 14, 2015 14.66 14.66 14.66 0 +0.06(+0.41%)
Aug 12, 2015 14.60 14.60 14.60 0 -0.84(-5.44%)
Aug 07, 2015 15.44 15.44 15.44 0 -1.46(-8.64%)
Aug 06, 2015 16.86 16.90 16.86 16.90 2,550 +0.26(+1.56%)
Aug 04, 2015 16.64 16.64 16.64 0 +0.33(+2.02%)
Aug 03, 2015 16.31 16.31 16.31 16.31 278 +0.44(+2.77%)
Jul 29, 2015 15.87 15.87 15.87 0 -0.13(-0.81%)
Jul 27, 2015 16.00 16.00 16.00 0 -0.69(-4.13%)
Jul 24, 2015 16.69 16.69 16.69 16.69 336 +0.14(+0.85%)
Jul 23, 2015 16.49 16.64 16.49 16.55 977 +0.34(+2.10%)
Jul 22, 2015 16.23 16.23 16.21 16.21 305 -0.43(-2.61%)
Jul 21, 2015 16.64 16.64 16.64 16.64 3 -0.18(-1.10%)
Jul 20, 2015 16.83 16.83 16.83 16.83 403 +0.67(+4.18%)
Jul 15, 2015 16.16 16.16 16.16 0 -0.13(-0.81%)
Jul 13, 2015 16.29 16.29 16.29 0 +0.15(+0.91%)
Jul 09, 2015 16.14 16.14 16.14 0 +0.35(+2.22%)
Jul 08, 2015 16.00 16.00 15.79 15.79 420 -0.61(-3.72%)
Jul 06, 2015 16.40 16.40 16.40 0 +0.25(+1.55%)
Jul 02, 2015 16.15 16.15 16.15 0 +0.60(+3.86%)
Jun 29, 2015 15.55 15.55 15.55 0 -0.63(-3.89%)
Jun 26, 2015 16.18 16.18 16.18 16.18 200 -0.12(-0.74%)
Jun 25, 2015 16.30 16.30 16.30 16.30 300 +0.53(+3.36%)
Jun 23, 2015 15.77 15.77 15.77 0 +0.54(+3.55%)
Jun 19, 2015 15.23 15.23 15.23 0 -0.40(-2.56%)
Jun 15, 2015 15.63 15.63 15.63 0 +0.31(+2.02%)
Jun 11, 2015 15.32 15.32 15.32 0 -0.07(-0.46%)
Jun 10, 2015 15.39 15.39 15.39 15.39 3,268 +0.33(+2.20%)
Jun 09, 2015 15.06 15.06 15.06 15.06 1,000 +0.04(+0.27%)
Jun 08, 2015 15.02 15.02 15.02 15.02 65 -0.68(-4.33%)
Jun 03, 2015 15.70 15.70 15.70 0 -1.19(-7.05%)
Jun 02, 2015 16.61 16.89 16.61 16.89 1,092 +0.26(+1.56%)
Jun 01, 2015 16.40 16.63 16.34 16.63 325 +0.40(+2.47%)
May 29, 2015 16.23 16.23 16.23 16.23 222 -0.17(-1.04%)
May 28, 2015 16.44 16.44 16.40 16.40 909 -0.60(-3.53%)
May 26, 2015 17.00 17.00 17.00 0 -0.04(-0.25%)
May 22, 2015 17.04 17.04 17.04 0 -0.25(-1.43%)
May 21, 2015 17.30 17.30 17.29 17.29 131 +0.28(+1.64%)
May 20, 2015 17.01 17.01 17.01 17.01 885 -0.22(-1.26%)
May 19, 2015 17.23 17.23 17.23 17.23 1,170 +0.43(+2.53%)
May 14, 2015 16.80 16.80 16.80 0 -0.14(-0.81%)
May 13, 2015 17.15 17.15 16.94 16.94 841 -0.21(-1.22%)
May 12, 2015 17.37 17.43 17.06 17.15 5,264 -0.09(-0.52%)
May 11, 2015 17.25 17.25 17.24 17.24 382 -0.01(-0.06%)
May 08, 2015 17.25 17.25 17.25 17.25 10 -0.12(-0.69%)
May 05, 2015 17.37 17.37 17.37 0 -0.13(-0.74%)
May 04, 2015 17.50 17.50 17.50 17.50 125 +0.00(+0.00%)
May 01, 2015 17.19 17.68 17.19 17.50 1,439 -0.29(-1.63%)
Apr 30, 2015 17.77 17.79 17.27 17.79 2,298 -0.40(-2.18%)
Apr 29, 2015 18.19 18.19 18.19 18.19 100 +0.02(+0.09%)
Apr 27, 2015 18.17 18.17 18.17 0 +0.15(+0.83%)
Apr 24, 2015 18.02 18.02 18.02 18.02 1,100 -0.50(-2.72%)
Apr 22, 2015 18.52 18.52 18.52 0 -0.42(-2.23%)
Apr 21, 2015 18.95 18.95 18.95 18.95 1,741 +0.88(+4.90%)
Apr 20, 2015 18.23 18.23 18.01 18.06 514 -0.16(-0.86%)
Apr 17, 2015 18.35 18.35 17.86 18.22 1,010 -0.81(-4.26%)
Apr 16, 2015 18.71 19.03 18.71 19.03 250 -0.61(-3.11%)
Apr 15, 2015 19.54 19.64 19.39 19.64 800 +0.29(+1.50%)
Apr 14, 2015 19.82 19.82 19.34 19.35 14,290 +0.25(+1.31%)
Apr 13, 2015 19.13 19.49 19.08 19.10 1,051 -0.39(-2.00%)
Apr 10, 2015 19.78 19.78 19.48 19.49 2,429 -0.19(-0.94%)
Apr 09, 2015 19.36 19.68 19.32 19.68 458 +0.64(+3.38%)
Apr 08, 2015 19.03 19.03 19.03 19.03 75 +0.28(+1.48%)
Apr 07, 2015 18.81 18.88 18.75 18.75 525 +0.21(+1.16%)
Apr 06, 2015 18.50 18.65 18.50 18.54 1,636 +1.08(+6.19%)
Apr 02, 2015 17.46 17.46 17.46 0 -0.06(-0.34%)
Apr 01, 2015 17.53 17.57 17.43 17.52 2,031 -0.15(-0.87%)
Mar 31, 2015 17.67 17.67 17.67 17.67 4 -0.21(-1.20%)
Mar 30, 2015 17.89 17.89 17.89 17.89 127 +0.29(+1.64%)
Mar 26, 2015 17.60 17.60 17.60 0 -0.14(-0.78%)
Mar 25, 2015 17.84 17.96 17.74 17.74 303 -0.53(-2.91%)
Mar 24, 2015 18.27 18.27 18.27 18.27 200 +0.01(+0.05%)
Mar 23, 2015 18.26 18.26 18.26 18.26 42 -0.08(-0.43%)
Mar 20, 2015 18.16 18.61 18.16 18.34 1,916 +0.24(+1.33%)
Mar 19, 2015 17.50 18.33 17.50 18.10 2,115 +0.67(+3.82%)
Mar 18, 2015 17.33 17.43 17.33 17.43 283 +0.29(+1.72%)
Mar 16, 2015 17.14 17.14 17.14 0 +0.06(+0.33%)
Mar 13, 2015 17.08 17.08 17.08 17.08 300 +1.02(+6.38%)
Mar 10, 2015 16.06 16.06 16.06 0 +0.00(+0.00%)
Mar 09, 2015 16.06 16.06 16.06 16.06 100 -0.18(-1.11%)
Mar 06, 2015 16.42 16.42 16.24 16.24 631 -0.49(-2.93%)
Mar 05, 2015 16.81 16.81 16.73 16.73 271 +0.14(+0.84%)
Mar 04, 2015 16.81 16.81 16.59 16.59 857 +0.39(+2.41%)
Mar 03, 2015 16.20 16.20 16.20 16.20 89 -0.13(-0.80%)
Feb 26, 2015 16.33 16.33 16.33 0 +0.18(+1.11%)
Feb 24, 2015 16.15 16.15 16.15 0 +0.07(+0.41%)
Feb 23, 2015 16.13 16.13 16.08 16.08 152 -0.44(-2.64%)
Feb 20, 2015 16.32 16.52 16.32 16.52 3,291 +0.88(+5.63%)
Feb 19, 2015 15.90 15.90 15.64 15.64 577 -0.03(-0.17%)
Feb 18, 2015 15.31 15.67 15.30 15.67 2,810 +0.67(+4.44%)
Feb 17, 2015 14.70 15.00 14.70 15.00 2,510 +0.10(+0.67%)
Feb 13, 2015 14.90 14.90 14.90 0 +0.56(+3.91%)
Feb 12, 2015 14.29 14.41 14.16 14.34 2,687 +0.22(+1.56%)
Feb 11, 2015 14.12 14.12 14.12 14.12 135 +0.13(+0.93%)
Feb 10, 2015 13.99 13.99 13.99 13.99 100 +0.12(+0.87%)
Feb 09, 2015 13.87 13.87 13.87 13.87 3,384 -0.67(-4.61%)
Feb 05, 2015 14.54 14.54 14.54 0 +0.45(+3.19%)
Feb 03, 2015 14.09 14.09 14.09 0 +0.00(+0.00%)
Feb 02, 2015 14.13 14.13 14.09 14.09 1,569 +0.34(+2.47%)
Jan 30, 2015 13.88 14.00 13.71 13.75 1,337 +0.01(+0.07%)
Jan 29, 2015 13.74 13.74 13.74 13.74 285 -0.36(-2.55%)
Jan 28, 2015 14.10 14.14 14.09 14.10 7,074 +0.37(+2.69%)
Jan 27, 2015 13.70 13.80 13.70 13.73 4,289 +0.24(+1.78%)
Jan 26, 2015 13.50 13.50 13.49 13.49 50 -0.12(-0.86%)
Jan 21, 2015 13.61 13.61 13.61 0 +0.06(+0.45%)
Jan 16, 2015 13.55 13.55 13.55 0 +0.07(+0.50%)
Jan 14, 2015 13.48 13.48 13.48 0 -0.41(-2.95%)
Jan 12, 2015 13.89 13.89 13.89 0 +0.25(+1.81%)
Jan 09, 2015 13.64 13.64 13.64 13.64 774 +0.07(+0.52%)
Jan 08, 2015 13.57 13.57 13.57 13.57 350 -0.03(-0.21%)
Jan 07, 2015 13.60 13.60 13.60 13.60 280 +0.15(+1.12%)
Jan 06, 2015 13.40 13.45 13.40 13.45 560 -0.54(-3.83%)
Jan 02, 2015 13.98 13.98 13.98 0 -0.19(-1.34%)
Dec 29, 2014 14.18 14.18 14.18 0 -0.47(-3.24%)
Dec 26, 2014 14.65 14.65 14.65 14.65 100 +0.38(+2.66%)
Dec 24, 2014 14.27 14.27 14.27 0 -0.26(-1.79%)
Dec 23, 2014 14.54 14.54 14.53 14.53 1,136 +0.23(+1.61%)
Dec 22, 2014 14.29 14.30 14.29 14.30 1,800 +0.30(+2.14%)
Dec 19, 2014 14.00 14.15 14.00 14.00 2,235 +0.20(+1.41%)
Dec 18, 2014 13.80 13.80 13.80 13.80 200 +0.45(+3.33%)
Dec 17, 2014 13.36 13.36 13.36 13.36 100 +0.10(+0.75%)
Dec 15, 2014 13.30 13.39 13.26 13.26 2,520 -0.01(-0.08%)
Dec 12, 2014 13.33 13.33 13.27 13.27 914 +0.18(+1.36%)
Dec 11, 2014 13.11 13.11 13.04 13.09 209 -0.18(-1.34%)
Dec 10, 2014 13.27 13.27 13.27 13.27 200 +0.07(+0.53%)
Dec 09, 2014 13.10 13.20 13.06 13.20 3,012 +0.09(+0.67%)
Dec 08, 2014 13.11 13.11 13.11 13.11 149 -0.41(-3.00%)
Dec 02, 2014 13.52 13.52 13.52 0 -0.11(-0.82%)
Dec 01, 2014 13.94 13.94 13.63 13.63 596 +0.30(+2.25%)
Nov 28, 2014 13.33 13.33 13.33 13.33 34 -0.23(-1.70%)
Nov 21, 2014 13.56 13.56 13.56 0 +0.04(+0.30%)
Nov 20, 2014 13.75 13.76 13.52 13.52 5,260 -0.29(-2.10%)
Nov 18, 2014 13.81 13.81 13.81 0 +0.15(+1.10%)
Nov 14, 2014 13.66 13.66 13.66 0 -0.23(-1.66%)
Nov 13, 2014 13.70 13.94 13.70 13.89 1,955 +0.73(+5.55%)
Nov 12, 2014 13.16 13.16 13.16 13.16 1,050 +0.51(+4.04%)
Nov 11, 2014 12.65 12.65 12.65 12.65 22 +0.20(+1.60%)
Nov 10, 2014 12.65 12.65 12.45 12.45 905 +0.03(+0.24%)
Nov 07, 2014 12.48 12.48 12.30 12.42 1,145 -0.09(-0.74%)
Nov 06, 2014 12.42 12.52 12.28 12.51 21,421 +0.96(+8.34%)
Nov 05, 2014 11.33 11.75 11.33 11.55 11,690 +0.06(+0.52%)
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.