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

Rakuten Group Inc (OP: RKUNF )

5.250 +0.265 (+5.32%)
Streaming Delayed Price Updated: 1:27 PM EDT, Jun 18, 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 (%)
May 31, 2019 10.32 10.46 10.20 10.28 1,800 +0.12(+1.23%)
May 30, 2019 10.24 10.24 10.15 10.15 410 -0.25(-2.36%)
May 29, 2019 10.51 10.66 10.40 10.40 8,639 +0.06(+0.58%)
May 28, 2019 10.59 10.59 10.34 10.34 4,417 -0.06(-0.58%)
May 24, 2019 10.24 10.41 10.24 10.40 1,700 +0.54(+5.48%)
May 23, 2019 9.930 9.930 9.790 9.860 5,648 -0.16(-1.60%)
May 22, 2019 10.12 10.12 10.02 10.02 20,053 +0.03(+0.30%)
May 21, 2019 9.900 10.06 9.900 9.990 2,530 +0.19(+1.94%)
May 20, 2019 9.970 9.970 9.800 9.800 1,133 -0.15(-1.51%)
May 17, 2019 9.980 10.00 9.938 9.950 3,200 -0.33(-3.21%)
May 16, 2019 10.26 10.28 10.10 10.28 2,273 +0.12(+1.23%)
May 15, 2019 10.12 10.15 9.920 10.15 3,825 +0.04(+0.35%)
May 14, 2019 10.06 10.12 9.984 10.12 4,848 -0.03(-0.30%)
May 13, 2019 10.18 10.23 9.750 10.15 48,143 -0.51(-4.78%)
May 10, 2019 10.37 10.84 10.30 10.66 2,800 +0.32(+3.09%)
May 09, 2019 10.40 10.40 10.14 10.34 6,603 -0.56(-5.14%)
May 08, 2019 10.93 11.01 10.80 10.90 13,098 +0.18(+1.68%)
May 07, 2019 10.94 10.94 10.71 10.72 2,220 -0.35(-3.21%)
May 06, 2019 11.14 11.14 10.83 11.07 5,335 -0.12(-1.12%)
May 03, 2019 11.24 11.27 10.90 11.20 1,300 -0.10(-0.88%)
May 02, 2019 11.15 11.30 10.89 11.30 15,389 -0.04(-0.35%)
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.