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

Rakuten Group Inc ADR (OP:RKUNY)

5.700 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 31, 2025 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 (%)
Mar 31, 2025 5.647 5.732 5.450 5.700 23,686 -0.08(-1.38%)
Mar 28, 2025 5.793 5.820 5.780 5.780 21,645 -0.14(-2.36%)
Mar 27, 2025 6.075 6.200 5.920 5.920 8,394 -0.06(-1.02%)
Mar 26, 2025 6.110 6.120 5.970 5.981 12,856 -0.10(-1.63%)
Mar 25, 2025 5.790 6.080 5.790 6.080 85,042 +0.09(+1.43%)
Mar 24, 2025 5.990 6.050 5.960 5.994 11,796 -0.06(-0.96%)
Mar 21, 2025 6.029 6.068 6.029 6.052 11,825 -0.03(-0.56%)
Mar 20, 2025 6.320 6.320 6.060 6.086 33,247 -0.03(-0.56%)
Mar 19, 2025 6.270 6.270 6.070 6.120 8,861 +0.06(+0.96%)
Mar 18, 2025 6.070 6.080 6.020 6.062 11,657 -0.13(-2.07%)
Mar 17, 2025 6.320 6.320 6.070 6.190 58,745 +0.11(+1.81%)
Mar 14, 2025 6.060 6.120 5.950 6.080 11,961 -0.22(-3.49%)
Mar 13, 2025 5.880 6.300 5.880 6.300 12,822 +0.23(+3.79%)
Mar 12, 2025 6.082 6.178 6.060 6.070 16,515 +0.07(+1.17%)
Mar 11, 2025 5.870 6.020 5.870 6.000 83,700 -0.13(-2.12%)
Mar 10, 2025 6.115 6.250 6.070 6.130 139,460 -0.12(-1.84%)
Mar 07, 2025 6.120 6.300 6.120 6.245 11,605 +0.01(+0.24%)
Mar 06, 2025 6.440 6.440 6.190 6.230 14,214 +0.06(+0.97%)
Mar 05, 2025 6.310 6.310 6.110 6.170 65,561 +0.25(+4.14%)
Mar 04, 2025 5.930 5.970 5.900 5.925 53,353 -0.11(-1.74%)
Mar 03, 2025 6.200 6.200 6.010 6.030 12,417 -0.11(-1.79%)
Feb 28, 2025 6.160 6.170 6.080 6.140 14,305 -0.04(-0.65%)
Feb 27, 2025 6.300 6.400 6.175 6.180 13,751 -0.17(-2.71%)
Feb 26, 2025 6.284 6.372 6.284 6.352 10,974 -0.04(-0.59%)
Feb 25, 2025 6.400 6.400 6.355 6.390 11,221 -0.03(-0.47%)
Feb 24, 2025 6.240 6.490 6.160 6.420 50,479 -0.07(-1.00%)
Feb 21, 2025 6.280 6.540 6.280 6.485 13,890 -0.02(-0.38%)
Feb 20, 2025 6.480 6.520 6.480 6.510 9,703 -0.17(-2.54%)
Feb 19, 2025 6.640 6.930 6.640 6.680 15,528 +0.38(+6.03%)
Feb 18, 2025 6.700 6.700 6.250 6.300 26,019 -0.75(-10.64%)
Feb 14, 2025 7.030 7.110 6.920 7.050 35,936 +0.35(+5.22%)
Feb 13, 2025 6.480 6.750 6.480 6.700 24,264 +0.36(+5.68%)
Feb 12, 2025 6.395 6.440 6.340 6.340 7,301 -0.16(-2.46%)
Feb 11, 2025 6.690 6.690 6.436 6.500 15,104 -0.05(-0.76%)
Feb 10, 2025 6.500 6.550 6.440 6.550 22,940 +0.05(+0.77%)
Feb 07, 2025 6.550 6.550 6.480 6.500 6,951 -0.05(-0.76%)
Feb 06, 2025 6.550 6.564 6.530 6.550 9,230 +0.19(+3.07%)
Feb 05, 2025 6.350 6.400 6.340 6.355 4,134 +0.07(+1.03%)
Feb 04, 2025 6.290 6.430 6.280 6.290 12,260 -0.01(-0.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.