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, 2019 8.190 8.450 8.190 8.240 40,800 -0.36(-4.19%)
Dec 30, 2019 8.776 8.910 8.500 8.600 18,885 -0.30(-3.37%)
Dec 27, 2019 8.360 8.900 8.200 8.900 38,200 +0.28(+3.25%)
Dec 26, 2019 8.930 8.930 8.580 8.620 3,434 -0.47(-5.17%)
Dec 24, 2019 8.970 9.090 8.900 9.090 1,300 +0.24(+2.71%)
Dec 23, 2019 9.060 9.080 8.693 8.850 3,596 -0.21(-2.32%)
Dec 20, 2019 8.700 9.060 8.700 9.060 3,200 +0.53(+6.15%)
Dec 19, 2019 8.360 8.535 8.360 8.535 1,121 +0.34(+4.09%)
Dec 18, 2019 8.700 8.700 8.200 8.200 10,003 -0.50(-5.75%)
Dec 17, 2019 8.500 8.700 8.500 8.700 852 +0.01(+0.12%)
Dec 16, 2019 8.625 8.890 8.555 8.690 12,956 +0.07(+0.86%)
Dec 13, 2019 8.500 8.630 8.500 8.616 1,500 +0.12(+1.36%)
Dec 12, 2019 8.400 8.662 8.400 8.500 1,304 -0.05(-0.58%)
Dec 11, 2019 8.225 8.550 8.225 8.550 236 +0.05(+0.59%)
Dec 10, 2019 8.500 8.500 8.415 8.500 8,592 +0.19(+2.29%)
Dec 09, 2019 8.305 8.674 8.300 8.310 11,932 +0.03(+0.36%)
Dec 06, 2019 8.570 8.570 8.280 8.280 800 -0.01(-0.06%)
Dec 05, 2019 8.640 8.640 8.285 8.285 3,529 -0.47(-5.42%)
Dec 04, 2019 9.000 9.000 8.530 8.760 15,788 -0.18(-2.01%)
Dec 03, 2019 8.625 8.940 8.625 8.940 1,319 +0.39(+4.56%)
Dec 02, 2019 8.810 8.810 8.550 8.550 223 +0.16(+1.91%)
Nov 29, 2019 8.250 9.350 8.250 8.390 4,800 +0.01(+0.12%)
Nov 27, 2019 9.020 9.020 8.150 8.380 2,600 -0.29(-3.34%)
Nov 26, 2019 8.200 8.670 8.200 8.670 4,360 +0.11(+1.29%)
Nov 25, 2019 8.150 8.900 8.150 8.560 2,737 -0.21(-2.45%)
Nov 22, 2019 8.775 8.775 8.775 8.775 300 +0.13(+1.46%)
Nov 21, 2019 9.027 9.027 8.649 8.649 3,000 -0.60(-6.50%)
Nov 20, 2019 9.000 9.250 9.000 9.250 3 +0.28(+3.12%)
Nov 19, 2019 8.970 8.970 8.970 8.970 120 +0.27(+3.10%)
Nov 18, 2019 9.140 9.140 8.695 8.700 16,106 +0.30(+3.57%)
Nov 15, 2019 9.070 9.070 8.400 8.400 1,300 -0.05(-0.57%)
Nov 14, 2019 8.585 8.750 8.280 8.448 4,846 -0.55(-6.13%)
Nov 13, 2019 9.125 9.125 9.000 9.000 1,898 +0.00(+0.00%)
Nov 12, 2019 9.420 9.420 9.000 9.000 229 -0.08(-0.88%)
Nov 11, 2019 8.700 9.250 8.700 9.080 830 +0.00(+0.00%)
Nov 08, 2019 9.060 9.080 8.860 9.080 2,000 -0.56(-5.86%)
Nov 07, 2019 9.820 9.820 9.460 9.645 1,202 +0.26(+2.77%)
Nov 06, 2019 9.590 9.590 9.260 9.385 519 +0.20(+2.18%)
Nov 05, 2019 9.800 9.800 9.100 9.185 1,672 -0.67(-6.85%)
Nov 04, 2019 9.600 9.860 9.600 9.860 113 +0.26(+2.71%)
Nov 01, 2019 9.740 9.780 9.600 9.600 100 +0.08(+0.84%)
Oct 31, 2019 9.520 9.520 9.520 9.520 500 -0.36(-3.64%)
Oct 30, 2019 9.880 9.880 9.880 9.880 3 -0.04(-0.40%)
Oct 29, 2019 9.800 9.920 9.800 9.920 432 +0.27(+2.74%)
Oct 28, 2019 9.655 9.655 9.655 9.655 600 -0.04(-0.36%)
Oct 25, 2019 9.935 9.935 9.690 9.690 200 -0.24(-2.42%)
Oct 24, 2019 9.887 9.930 9.887 9.930 8,500 +0.43(+4.53%)
Oct 23, 2019 9.800 9.800 9.500 9.500 500 -0.35(-3.55%)
Oct 22, 2019 9.910 9.910 9.850 9.850 678 -0.05(-0.51%)
Oct 21, 2019 9.900 9.900 9.900 9.900 6 +0.04(+0.41%)
Oct 18, 2019 9.960 9.960 9.860 9.860 200 +0.17(+1.75%)
Oct 17, 2019 9.525 9.690 9.525 9.690 1,015 +0.41(+4.42%)
Oct 16, 2019 9.240 9.284 9.240 9.280 5,057 +0.04(+0.43%)
Oct 15, 2019 9.427 9.470 9.200 9.240 2,217 -0.09(-0.96%)
Oct 14, 2019 9.330 9.330 9.330 9.330 16 -0.04(-0.48%)
Oct 11, 2019 9.505 9.610 9.375 9.375 1,700 -0.03(-0.27%)
Oct 10, 2019 9.500 9.500 9.290 9.400 5,297 -0.15(-1.57%)
Oct 09, 2019 9.515 9.660 9.510 9.550 1,448 -0.22(-2.25%)
Oct 08, 2019 9.600 9.770 9.600 9.770 3,045 +0.20(+2.09%)
Oct 07, 2019 9.570 9.570 9.570 9.570 15 +0.15(+1.59%)
Oct 04, 2019 9.420 9.710 9.420 9.420 100 -0.20(-2.08%)
Oct 03, 2019 9.500 9.620 9.460 9.620 2,360 -0.06(-0.57%)
Oct 02, 2019 9.600 9.750 9.450 9.675 5,343 -0.33(-3.35%)
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.