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

Rakuten Group Inc (OP: RKUNF )

5.090 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 17, 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 (%)
Dec 31, 2020 9.600 9.600 9.600 932 -0.05(-0.52%)
Dec 30, 2020 10.22 10.22 9.650 9.650 932 -0.36(-3.60%)
Dec 29, 2020 9.675 10.04 9.650 10.01 851 +0.34(+3.52%)
Dec 28, 2020 9.775 9.900 9.500 9.670 1,236 -0.03(-0.31%)
Dec 23, 2020 9.700 9.700 9.700 0 -0.18(-1.77%)
Dec 22, 2020 9.995 10.29 9.700 9.875 1,153 -0.05(-0.50%)
Dec 21, 2020 10.10 10.53 9.700 9.925 691 -0.07(-0.75%)
Dec 18, 2020 9.700 10.09 9.700 10.00 1,800 +0.32(+3.36%)
Dec 17, 2020 9.825 9.825 9.500 9.675 1,694 -0.20(-2.04%)
Dec 16, 2020 9.994 10.23 9.500 9.876 1,925 -0.12(-1.24%)
Dec 15, 2020 10.41 10.41 9.800 10.00 1,920 +0.20(+2.04%)
Dec 14, 2020 9.880 10.38 9.510 9.800 3,125 -0.18(-1.80%)
Dec 11, 2020 9.500 10.19 9.500 9.980 1,200 +0.40(+4.16%)
Dec 10, 2020 10.10 10.11 9.500 9.581 3,994 -0.52(-5.14%)
Dec 09, 2020 9.350 10.51 9.350 10.10 2,204 +0.29(+3.01%)
Dec 08, 2020 9.420 9.950 9.420 9.805 3,919 -0.04(-0.36%)
Dec 07, 2020 9.020 10.16 9.020 9.840 691,503 -0.46(-4.47%)
Dec 04, 2020 10.60 10.60 10.16 10.30 3,300 -0.83(-7.46%)
Dec 03, 2020 11.41 11.41 10.82 11.13 588 +0.57(+5.40%)
Dec 02, 2020 10.45 11.19 10.45 10.56 1,305 -0.32(-2.94%)
Dec 01, 2020 10.83 11.32 10.59 10.88 9,624 -0.54(-4.73%)
Nov 30, 2020 11.79 11.79 10.81 11.42 4,980 -0.07(-0.65%)
Nov 27, 2020 11.20 11.50 11.20 11.49 6,700 +0.56(+5.17%)
Nov 25, 2020 11.20 11.20 10.59 10.93 1,500 -0.25(-2.24%)
Nov 24, 2020 10.60 11.20 10.59 11.18 953 +0.25(+2.33%)
Nov 23, 2020 10.93 10.93 10.93 10.93 250 +0.00(+0.00%)
Nov 20, 2020 10.93 10.93 10.93 10.93 250 +0.12(+1.06%)
Nov 19, 2020 9.900 10.82 9.900 10.81 509 +0.01(+0.09%)
Nov 18, 2020 10.34 10.86 10.21 10.80 6,144 +0.10(+0.93%)
Nov 17, 2020 10.71 11.02 10.36 10.70 255 -0.20(-1.83%)
Nov 16, 2020 11.18 11.19 10.31 10.90 6,756 +0.67(+6.55%)
Nov 13, 2020 10.94 10.94 10.23 10.23 1,000 -0.15(-1.45%)
Nov 12, 2020 10.27 10.38 10.27 10.38 18 -0.62(-5.64%)
Nov 11, 2020 11.00 11.00 11.00 11.00 20 +0.00(+0.00%)
Nov 10, 2020 10.65 11.05 9.800 11.00 20,696 +0.55(+5.26%)
Nov 09, 2020 11.59 11.59 10.32 10.45 248,283 +0.12(+1.16%)
Nov 06, 2020 10.79 10.79 10.17 10.33 2,700 +0.42(+4.24%)
Nov 05, 2020 10.44 10.55 9.910 9.910 1,273 +0.27(+2.80%)
Nov 04, 2020 9.510 9.640 9.510 9.640 142 +0.13(+1.37%)
Nov 03, 2020 9.510 10.34 9.510 9.510 41 -0.03(-0.31%)
Nov 02, 2020 9.410 9.550 9.410 9.540 356 -0.35(-3.49%)
Oct 30, 2020 9.365 10.21 9.365 9.885 300 -0.09(-0.85%)
Oct 29, 2020 10.03 10.03 9.970 9.970 95 -0.38(-3.67%)
Oct 28, 2020 10.09 10.35 10.09 10.35 2,016 +0.26(+2.58%)
Oct 27, 2020 10.11 10.11 9.780 10.09 919 +0.12(+1.20%)
Oct 26, 2020 10.57 10.57 9.940 9.970 1,500 -0.38(-3.62%)
Oct 23, 2020 10.32 10.64 10.10 10.35 9,000 +0.32(+3.14%)
Oct 22, 2020 10.66 10.66 10.03 10.03 5,407 -0.62(-5.78%)
Oct 21, 2020 9.990 10.99 9.990 10.64 5,435 -0.32(-2.87%)
Oct 20, 2020 11.00 11.00 10.96 10.96 38 -0.04(-0.36%)
Oct 19, 2020 11.39 11.39 10.70 11.00 949 +0.18(+1.66%)
Oct 16, 2020 11.08 11.08 10.50 10.82 900 -0.46(-4.08%)
Oct 15, 2020 11.00 11.28 10.68 11.28 475 -0.35(-3.01%)
Oct 14, 2020 11.97 11.97 11.39 11.63 1,034 -0.10(-0.89%)
Oct 13, 2020 11.14 11.79 11.14 11.73 604 +0.04(+0.38%)
Oct 12, 2020 11.69 11.69 11.69 11.69 238 +0.14(+1.21%)
Oct 09, 2020 12.04 12.04 11.39 11.55 200 -0.05(-0.43%)
Oct 08, 2020 11.90 11.90 11.13 11.60 5,259 +0.55(+5.00%)
Oct 07, 2020 11.05 11.05 11.05 11.05 5 -0.25(-2.24%)
Oct 06, 2020 10.80 11.32 10.80 11.30 15,590 +0.15(+1.35%)
Oct 05, 2020 11.25 11.64 11.10 11.15 1,121 +0.03(+0.22%)
Oct 02, 2020 11.00 11.70 11.00 11.12 800 +0.23(+2.16%)
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.