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

Rakuten Group Inc (OP: RKUNF )

5.285 +0.155 (+3.03%)
Streaming Delayed Price Updated: 2:38 PM EDT, Jun 10, 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 (%)
Jun 30, 2020 8.675 8.940 8.675 8.800 5,658 -0.14(-1.57%)
Jun 29, 2020 9.400 9.400 8.940 8.940 429 -0.07(-0.78%)
Jun 26, 2020 9.010 9.060 9.000 9.010 2,200 -0.13(-1.42%)
Jun 25, 2020 8.750 9.250 8.750 9.140 2,225 +0.10(+1.11%)
Jun 24, 2020 9.250 9.250 8.890 9.040 1,266 -0.14(-1.53%)
Jun 23, 2020 8.480 9.180 8.480 9.180 2,459 +0.48(+5.52%)
Jun 22, 2020 8.400 8.790 8.400 8.700 65 +0.15(+1.75%)
Jun 19, 2020 9.060 9.060 8.550 8.550 1,700 -0.56(-6.15%)
Jun 18, 2020 9.310 9.310 8.640 9.110 1,264 +0.56(+6.55%)
Jun 17, 2020 8.550 8.550 8.550 8.550 2 -0.19(-2.17%)
Jun 16, 2020 8.450 8.830 8.450 8.740 285 +0.29(+3.43%)
Jun 15, 2020 8.430 9.000 8.070 8.450 613 -0.55(-6.11%)
Jun 12, 2020 9.000 9.125 8.850 9.000 8,400 +0.37(+4.29%)
Jun 11, 2020 8.800 8.825 8.370 8.630 7,361 -0.32(-3.58%)
Jun 10, 2020 8.958 9.000 8.800 8.950 6,894 +0.10(+1.13%)
Jun 09, 2020 8.490 8.960 8.480 8.850 313 -0.14(-1.56%)
Jun 08, 2020 8.814 9.300 8.750 8.990 13,959 +0.04(+0.45%)
Jun 05, 2020 9.050 9.450 8.380 8.950 4,000 -0.53(-5.59%)
Jun 04, 2020 9.600 9.600 9.455 9.480 375 -0.05(-0.52%)
Jun 03, 2020 9.500 9.530 9.300 9.530 237 +0.07(+0.74%)
Jun 02, 2020 9.260 9.460 9.000 9.460 335 -0.09(-0.94%)
Jun 01, 2020 8.770 9.550 8.770 9.550 621 +0.34(+3.69%)
May 29, 2020 9.550 9.550 8.806 9.210 1,500 -0.18(-1.96%)
May 28, 2020 9.880 9.880 9.290 9.394 1,764 +0.15(+1.61%)
May 27, 2020 9.620 9.620 9.000 9.245 1,623 +0.18(+2.04%)
May 26, 2020 9.260 9.470 9.000 9.060 46,199 +0.06(+0.67%)
May 22, 2020 9.000 9.000 9.000 9.000 100 -0.05(-0.57%)
May 21, 2020 9.245 9.530 8.740 9.052 3,040 -0.25(-2.67%)
May 20, 2020 9.240 9.550 8.940 9.300 260 +0.35(+3.91%)
May 19, 2020 9.730 9.730 8.950 8.950 1,219 -0.43(-4.58%)
May 18, 2020 9.770 9.770 8.770 9.380 3,107 +0.50(+5.63%)
May 15, 2020 8.810 9.550 8.810 8.880 1,100 -0.02(-0.22%)
May 14, 2020 9.045 9.060 8.900 8.900 1,609 -0.10(-1.12%)
May 13, 2020 9.240 9.550 8.940 9.001 12,169 -0.18(-2.00%)
May 12, 2020 9.560 9.560 9.185 9.185 1,643 +0.01(+0.05%)
May 11, 2020 9.810 9.810 8.860 9.180 2,387 +0.15(+1.66%)
May 08, 2020 8.990 9.060 8.885 9.030 2,200 +0.06(+0.73%)
May 07, 2020 8.410 8.965 8.410 8.965 442 +0.53(+6.28%)
May 06, 2020 8.780 8.980 8.260 8.435 1,818 -0.09(-1.06%)
May 05, 2020 8.040 8.740 8.040 8.525 1,843 +0.33(+3.96%)
May 04, 2020 8.160 8.650 8.160 8.200 734 -0.20(-2.32%)
May 01, 2020 8.125 8.650 8.125 8.395 3,500 -0.05(-0.65%)
Apr 30, 2020 9.130 9.130 8.450 8.450 6,094 -0.70(-7.65%)
Apr 29, 2020 8.200 9.150 8.200 9.150 2,499 +0.65(+7.65%)
Apr 28, 2020 9.000 9.000 8.500 8.500 2,858 -0.20(-2.30%)
Apr 27, 2020 8.575 8.860 8.040 8.700 6,207 +0.45(+5.40%)
Apr 24, 2020 8.950 8.950 7.950 8.254 1,800 -0.28(-3.29%)
Apr 23, 2020 8.000 9.050 8.000 8.535 1,325 +0.04(+0.41%)
Apr 22, 2020 8.430 8.760 8.430 8.500 12,815 -0.25(-2.86%)
Apr 21, 2020 8.689 8.750 8.160 8.750 54,430 +0.26(+3.06%)
Apr 20, 2020 8.208 8.950 8.208 8.490 6,839 -0.43(-4.82%)
Apr 17, 2020 8.278 8.920 8.170 8.920 4,000 +0.46(+5.50%)
Apr 16, 2020 8.890 8.890 8.420 8.455 3,810 +0.06(+0.77%)
Apr 15, 2020 8.100 8.400 8.100 8.390 2,240 -0.09(-1.06%)
Apr 14, 2020 9.000 9.000 8.070 8.480 61,209 -0.07(-0.82%)
Apr 13, 2020 8.375 8.550 8.050 8.550 2,479 +0.43(+5.30%)
Apr 09, 2020 8.380 8.660 7.917 8.120 44,300 +0.52(+6.84%)
Apr 08, 2020 7.530 7.800 7.530 7.600 107,510 -0.17(-2.19%)
Apr 07, 2020 8.025 8.025 7.580 7.770 13,039 +0.01(+0.13%)
Apr 06, 2020 7.050 7.760 7.050 7.760 7,327 +0.69(+9.76%)
Apr 03, 2020 7.150 7.150 6.840 7.070 1,400 -0.08(-1.12%)
Apr 02, 2020 7.150 7.150 7.150 7.150 100 -0.10(-1.38%)
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.