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 (%)
Jan 31, 2022 8.290 8.580 8.290 8.580 805 +0.32(+3.87%)
Jan 28, 2022 8.500 8.500 8.260 8.260 1,047 -0.24(-2.82%)
Jan 27, 2022 8.500 8.500 8.500 8.500 201 -0.24(-2.80%)
Jan 26, 2022 8.570 8.745 8.570 8.745 301 -0.21(-2.29%)
Jan 25, 2022 8.950 8.950 8.950 8.950 222 -0.39(-4.15%)
Jan 24, 2022 9.338 9.540 9.338 9.338 65 -0.01(-0.07%)
Jan 21, 2022 9.344 9.344 9.344 9.344 2,500 +0.09(+0.96%)
Jan 19, 2022 9.255 0 +0.08(+0.92%)
Jan 18, 2022 9.450 9.450 9.171 9.171 180 -0.43(-4.47%)
Jan 14, 2022 9.600 0 -0.69(-6.71%)
Jan 13, 2022 10.12 10.34 10.10 10.29 371 +0.31(+3.12%)
Jan 12, 2022 10.00 10.03 9.979 9.979 10,315 -0.01(-0.12%)
Jan 11, 2022 9.900 9.990 9.900 9.990 4,296 -0.00(-0.05%)
Jan 10, 2022 9.995 9.995 9.995 9.995 50 -0.08(-0.83%)
Jan 07, 2022 10.24 10.24 10.08 10.08 406 -0.24(-2.34%)
Jan 05, 2022 10.32 10.32 10.32 0 +0.55(+5.68%)
Jan 03, 2022 9.765 9.765 9.765 0 +0.03(+0.26%)
Dec 31, 2021 9.760 9.940 9.740 9.740 1,516 -0.10(-1.02%)
Dec 30, 2021 9.770 9.846 9.770 9.840 1,740 -0.07(-0.71%)
Dec 29, 2021 10.43 10.43 9.910 9.910 163 -0.12(-1.15%)
Dec 28, 2021 10.03 10.03 10.03 10.03 125 +0.11(+1.06%)
Dec 27, 2021 9.720 9.920 9.720 9.920 1,575 +0.13(+1.38%)
Dec 22, 2021 9.785 9.785 9.785 0 -0.06(-0.58%)
Dec 17, 2021 9.842 9.842 9.842 0 -0.38(-3.73%)
Dec 16, 2021 10.10 10.22 10.10 10.22 300 +0.03(+0.33%)
Dec 15, 2021 9.700 10.19 9.700 10.19 37 +0.23(+2.35%)
Dec 13, 2021 9.956 9.956 9.956 0 +0.01(+0.06%)
Dec 10, 2021 9.950 9.950 9.950 9.950 100 -0.09(-0.90%)
Dec 09, 2021 10.58 10.58 9.960 10.04 324 +0.05(+0.55%)
Dec 08, 2021 10.13 10.13 9.850 9.985 424 +0.29(+2.94%)
Dec 07, 2021 9.700 9.700 9.700 9.700 1 -0.09(-0.92%)
Dec 06, 2021 10.19 10.19 9.790 9.790 520 -0.31(-3.07%)
Dec 03, 2021 9.810 10.10 9.810 10.10 141 -0.05(-0.54%)
Dec 02, 2021 10.15 10.15 10.15 10.15 20 -0.47(-4.45%)
Dec 01, 2021 10.22 10.63 10.22 10.63 201 +0.42(+4.15%)
Nov 30, 2021 10.21 10.21 10.21 10.21 400 -0.09(-0.90%)
Nov 29, 2021 10.74 10.74 10.30 10.30 21 +0.12(+1.15%)
Nov 26, 2021 10.46 10.76 10.18 10.18 397 -0.81(-7.37%)
Nov 24, 2021 10.98 10.99 10.97 10.99 865 +0.01(+0.09%)
Nov 22, 2021 10.98 10.98 10.98 0 +0.44(+4.17%)
Nov 19, 2021 10.54 10.54 10.54 10.54 100 -0.39(-3.52%)
Nov 18, 2021 10.60 10.93 10.60 10.93 1,422 +0.32(+2.99%)
Nov 17, 2021 10.70 10.70 10.61 10.61 104 -0.13(-1.23%)
Nov 16, 2021 10.50 10.74 10.50 10.74 21 +0.56(+5.50%)
Nov 15, 2021 10.18 10.18 10.18 10.18 60 +0.20(+2.00%)
Nov 12, 2021 10.20 10.22 9.980 9.980 9,860 -0.52(-4.95%)
Nov 11, 2021 10.11 10.50 10.11 10.50 5,515 +0.00(+0.00%)
Nov 09, 2021 10.38 10.63 10.38 10.50 2,907 -0.45(-4.11%)
Nov 08, 2021 11.21 11.21 10.79 10.95 2,080 -0.05(-0.46%)
Nov 05, 2021 10.98 11.00 10.75 11.00 1,101 +0.10(+0.92%)
Nov 04, 2021 10.58 11.10 10.58 10.90 242 +0.10(+0.91%)
Nov 03, 2021 11.32 11.40 10.80 10.80 340 -0.41(-3.64%)
Nov 02, 2021 11.09 11.21 11.09 11.21 2,167 +0.50(+4.67%)
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.