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

Rakuten Group Inc (OP: RKUNF )

5.363 UNCHANGED
Streaming Delayed Price Updated: 1:40 PM EDT, Jun 5, 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 30, 2014 12.84 12.84 12.84 0 +0.09(+0.71%)
May 29, 2014 12.75 12.75 12.75 12.75 520 +0.20(+1.59%)
May 27, 2014 12.55 12.55 12.55 0 +0.43(+3.55%)
May 23, 2014 12.12 12.12 12.12 0 +0.60(+5.25%)
May 22, 2014 11.52 11.52 11.52 11.52 100 -0.30(-2.58%)
May 20, 2014 11.82 11.82 11.82 11.82 0 +0.37(+3.23%)
May 19, 2014 11.50 11.50 11.45 11.45 14,216 -0.45(-3.78%)
May 16, 2014 11.97 11.97 11.90 11.90 340 +0.10(+0.88%)
May 15, 2014 11.80 11.80 11.80 11.80 75 +0.08(+0.65%)
May 14, 2014 11.72 11.72 11.72 11.72 200 -0.53(-4.33%)
May 09, 2014 12.25 12.25 12.25 0 -0.72(-5.55%)
May 08, 2014 12.97 12.97 12.97 12.97 181 -0.43(-3.21%)
May 07, 2014 12.98 13.40 12.98 13.40 573 -0.01(-0.07%)
May 05, 2014 13.41 13.41 13.41 0 +0.05(+0.34%)
May 02, 2014 13.10 13.36 13.10 13.36 505 -0.05(-0.34%)
May 01, 2014 13.41 13.41 13.41 13.41 500 +0.51(+3.95%)
Apr 30, 2014 13.10 13.10 12.90 12.90 5,256 -0.81(-5.91%)
Apr 29, 2014 13.34 13.71 13.34 13.71 375 +0.38(+2.86%)
Apr 28, 2014 13.33 13.33 13.33 13.33 50 +0.29(+2.22%)
Apr 25, 2014 13.04 13.04 13.04 13.04 30 -0.11(-0.84%)
Apr 24, 2014 13.23 13.23 13.00 13.15 1,083 -0.12(-0.90%)
Apr 23, 2014 13.27 13.27 13.27 13.27 45 +0.28(+2.16%)
Apr 22, 2014 12.65 12.99 12.65 12.99 500 +0.02(+0.15%)
Apr 21, 2014 12.97 12.97 12.97 12.97 872 +0.32(+2.53%)
Apr 17, 2014 12.65 12.65 12.65 0 +0.00(+0.00%)
Apr 16, 2014 12.63 12.65 12.63 12.65 1,297 +0.56(+4.63%)
Apr 15, 2014 12.10 12.10 11.79 12.09 1,405 -0.18(-1.43%)
Apr 14, 2014 12.45 12.45 12.27 12.27 390 -0.28(-2.26%)
Apr 11, 2014 12.55 12.55 12.55 12.55 0 -0.20(-1.60%)
Apr 10, 2014 12.60 12.75 12.60 12.75 2,615 -0.50(-3.74%)
Apr 07, 2014 13.25 13.25 13.25 0 -0.50(-3.64%)
Apr 04, 2014 13.75 13.75 13.75 13.75 0 -0.21(-1.50%)
Apr 03, 2014 13.96 13.96 13.96 13.96 100 +0.09(+0.65%)
Apr 02, 2014 13.55 13.88 13.55 13.87 1,100 +0.55(+4.11%)
Mar 31, 2014 13.32 13.32 13.32 0 +0.44(+3.43%)
Mar 27, 2014 12.88 12.88 12.88 0 +0.03(+0.23%)
Mar 26, 2014 12.85 12.85 12.85 12.85 100 +0.10(+0.78%)
Mar 25, 2014 12.98 12.98 12.56 12.75 641 -0.28(-2.15%)
Mar 24, 2014 13.03 13.03 13.03 13.03 83 +0.43(+3.41%)
Mar 21, 2014 12.60 12.60 12.60 12.60 0 -0.16(-1.25%)
Mar 20, 2014 12.76 12.76 12.76 12.76 1,225 -0.37(-2.82%)
Mar 18, 2014 13.13 13.13 13.13 13.13 0 +0.17(+1.31%)
Mar 17, 2014 12.96 12.96 12.96 12.96 175 +0.29(+2.29%)
Mar 14, 2014 13.02 13.02 12.67 12.67 0 -0.63(-4.74%)
Mar 13, 2014 13.29 13.30 13.25 13.30 3,335 -0.25(-1.85%)
Mar 12, 2014 13.55 13.55 13.55 13.55 1,200 -0.08(-0.59%)
Mar 11, 2014 13.55 13.63 13.55 13.63 718 -0.10(-0.73%)
Mar 10, 2014 13.74 13.74 13.55 13.73 628 +0.05(+0.37%)
Mar 07, 2014 13.65 13.70 13.65 13.68 0 -0.06(-0.44%)
Mar 06, 2014 13.74 13.74 13.74 13.74 3,400 -0.38(-2.69%)
Mar 05, 2014 14.11 14.12 13.86 14.12 714 -0.49(-3.35%)
Mar 04, 2014 14.61 14.61 14.61 14.61 956 +0.71(+5.11%)
Mar 03, 2014 14.06 14.06 13.90 13.90 2,293 -0.54(-3.74%)
Feb 28, 2014 14.44 14.44 14.44 14.44 0 -0.08(-0.55%)
Feb 27, 2014 14.52 14.54 14.38 14.52 9,115 -0.61(-4.03%)
Feb 26, 2014 15.12 15.13 15.11 15.13 1,400 +0.13(+0.87%)
Feb 25, 2014 14.85 15.04 14.85 15.00 1,916 +0.20(+1.35%)
Feb 24, 2014 14.81 14.84 14.16 14.80 1,255 +0.64(+4.52%)
Feb 21, 2014 14.32 14.44 14.16 14.16 0 -0.35(-2.41%)
Feb 20, 2014 14.53 14.53 14.40 14.51 2,829 -0.64(-4.22%)
Feb 19, 2014 15.23 15.23 15.15 15.15 1,312 +0.16(+1.07%)
Feb 18, 2014 14.99 14.99 14.69 14.99 4,857 -1.53(-9.26%)
Feb 14, 2014 16.52 16.52 16.52 0 +0.35(+2.16%)
Feb 13, 2014 15.90 16.17 15.90 16.17 255 +0.05(+0.31%)
Feb 12, 2014 16.12 16.12 16.12 16.12 275 +0.35(+2.22%)
Feb 11, 2014 15.63 15.77 15.63 15.77 818 +0.14(+0.90%)
Feb 10, 2014 15.74 15.74 15.63 15.63 12,633 +0.38(+2.49%)
Feb 07, 2014 15.25 15.25 15.25 15.25 0 +0.34(+2.28%)
Feb 05, 2014 14.91 14.91 14.91 0 -0.36(-2.36%)
Feb 04, 2014 15.26 15.27 14.94 15.27 1,950 -0.73(-4.56%)
Feb 03, 2014 16.19 16.19 15.71 16.00 2,759 -0.46(-2.79%)
Jan 31, 2014 16.12 16.46 16.12 16.46 0 -0.75(-4.36%)
Jan 30, 2014 17.20 17.21 17.19 17.21 1,318 -0.35(-1.99%)
Jan 29, 2014 17.21 17.60 17.21 17.56 569 +0.49(+2.87%)
Jan 28, 2014 17.07 17.07 17.07 17.07 593 +0.09(+0.53%)
Jan 27, 2014 16.78 16.98 16.78 16.98 230 +0.06(+0.35%)
Jan 24, 2014 16.92 16.92 16.92 16.92 0 -0.23(-1.34%)
Jan 23, 2014 17.19 17.19 17.15 17.15 1,295 +0.00(+0.00%)
Jan 22, 2014 17.25 17.25 17.00 17.15 2,070 -0.10(-0.58%)
Jan 21, 2014 17.25 17.25 17.25 17.25 300 -0.13(-0.75%)
Jan 17, 2014 17.38 17.38 17.38 0 +0.48(+2.84%)
Jan 16, 2014 16.62 16.90 16.62 16.90 828 +0.08(+0.48%)
Jan 14, 2014 16.82 16.82 16.82 16.82 0 +0.01(+0.06%)
Jan 13, 2014 16.79 16.81 16.78 16.81 1,688 +0.28(+1.69%)
Jan 10, 2014 16.44 16.53 16.44 16.53 2,388 +0.71(+4.49%)
Jan 09, 2014 15.82 16.00 15.82 15.82 980 +0.05(+0.32%)
Jan 08, 2014 15.77 15.77 15.77 15.77 1,873 +0.47(+3.10%)
Jan 07, 2014 15.16 15.33 15.16 15.30 1,252 +0.14(+0.90%)
Jan 06, 2014 15.06 15.16 15.06 15.16 1,309 +0.09(+0.60%)
Jan 03, 2014 14.80 15.07 14.80 15.07 0 +0.35(+2.38%)
Jan 02, 2014 14.75 14.75 14.72 14.72 1,662 -0.36(-2.39%)
Dec 30, 2013 15.08 15.08 15.08 0 -0.01(-0.07%)
Dec 27, 2013 14.82 15.09 14.82 15.09 700 -0.07(-0.46%)
Dec 26, 2013 15.16 15.16 15.16 15.16 206 +0.68(+4.70%)
Dec 24, 2013 14.48 14.48 14.48 14.48 0 -0.15(-1.03%)
Dec 23, 2013 14.60 14.63 14.60 14.63 775 +0.18(+1.25%)
Dec 20, 2013 14.50 14.50 14.45 14.45 589 -0.10(-0.69%)
Dec 19, 2013 14.58 14.58 14.55 14.55 1,140 -0.11(-0.75%)
Dec 18, 2013 14.98 14.98 14.59 14.66 1,607 +0.44(+3.09%)
Dec 16, 2013 14.22 14.22 14.22 0 -0.47(-3.20%)
Dec 13, 2013 14.67 14.69 14.67 14.69 0 -0.32(-2.13%)
Dec 12, 2013 14.97 15.01 14.97 15.01 638 +0.26(+1.76%)
Dec 10, 2013 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
Dec 09, 2013 14.75 14.75 14.75 14.75 1,720 -0.25(-1.67%)
Dec 06, 2013 15.00 15.00 15.00 15.00 1,697 -0.04(-0.27%)
Dec 05, 2013 15.15 15.15 15.04 15.04 5,700 +0.08(+0.53%)
Dec 04, 2013 14.99 15.31 14.96 14.96 1,927 -0.02(-0.13%)
Dec 03, 2013 14.91 14.98 14.76 14.98 441 -0.20(-1.32%)
Dec 02, 2013 15.17 15.18 14.91 15.18 4,500 -0.37(-2.38%)
Nov 29, 2013 15.55 15.55 15.55 15.55 220 +0.60(+4.01%)
Nov 27, 2013 14.88 15.00 14.84 14.95 5,792 -0.80(-5.08%)
Nov 26, 2013 14.37 15.75 14.37 15.75 31,400 +1.23(+8.47%)
Nov 25, 2013 14.52 14.52 14.52 14.52 202 -0.08(-0.55%)
Nov 21, 2013 14.60 14.60 14.60 14.60 0 +0.02(+0.14%)
Nov 20, 2013 14.58 14.58 14.58 14.58 500 +0.08(+0.55%)
Nov 19, 2013 14.50 14.50 14.50 14.50 500 -0.78(-5.10%)
Nov 18, 2013 14.80 15.28 14.80 15.28 1,200 +1.58(+11.53%)
Nov 15, 2013 13.70 13.70 13.70 13.70 1,961 -0.12(-0.87%)
Nov 14, 2013 13.83 13.88 13.82 13.82 1,518 +0.42(+3.13%)
Nov 13, 2013 13.50 13.50 13.40 13.40 322 -0.29(-2.12%)
Nov 12, 2013 13.65 13.70 13.65 13.69 939 +0.07(+0.51%)
Nov 11, 2013 13.61 13.62 13.61 13.62 2,100 +0.12(+0.89%)
Nov 08, 2013 13.66 13.66 13.34 13.50 14,621 -0.29(-2.10%)
Nov 07, 2013 13.47 13.79 13.47 13.79 432 +0.20(+1.47%)
Nov 05, 2013 13.59 13.59 13.59 0 +0.06(+0.44%)
Nov 04, 2013 13.54 13.54 13.53 13.53 10,107 +0.02(+0.15%)
Nov 01, 2013 13.51 13.51 13.51 13.51 298 +0.36(+2.74%)
Oct 31, 2013 13.15 13.15 13.15 13.15 200 -0.07(-0.53%)
Oct 30, 2013 13.22 13.22 13.22 13.22 450 -0.51(-3.71%)
Oct 29, 2013 13.73 13.73 13.73 13.73 40,100 -0.23(-1.65%)
Oct 28, 2013 13.96 13.96 13.96 13.96 400 +0.01(+0.07%)
Oct 25, 2013 13.95 13.95 13.95 13.95 300 -0.10(-0.71%)
Oct 24, 2013 13.77 14.05 13.77 14.05 712 +0.53(+3.92%)
Oct 23, 2013 13.52 13.52 13.52 13.52 195 -0.21(-1.53%)
Oct 22, 2013 13.55 13.73 13.55 13.73 3,966 +0.28(+2.08%)
Oct 21, 2013 13.45 13.45 13.45 13.45 110 -0.25(-1.82%)
Oct 18, 2013 13.32 13.70 13.32 13.70 5,777 +0.64(+4.90%)
Oct 17, 2013 13.06 13.06 13.06 13.06 1,500 +0.34(+2.67%)
Oct 16, 2013 12.66 12.72 12.66 12.72 1,270 +0.26(+2.09%)
Oct 15, 2013 12.46 12.46 12.46 12.46 100 +0.73(+6.22%)
Oct 14, 2013 11.73 11.73 11.73 11.73 100 -0.09(-0.76%)
Oct 11, 2013 11.75 11.82 11.57 11.82 1,578 -0.18(-1.50%)
Oct 10, 2013 12.01 12.08 12.00 12.00 1,023 -0.36(-2.91%)
Oct 09, 2013 12.36 12.36 12.36 12.36 100 +0.28(+2.32%)
Oct 08, 2013 12.51 12.51 12.08 12.08 3,396 -1.63(-11.89%)
Oct 07, 2013 14.09 14.09 13.71 13.71 10,000 -0.93(-6.35%)
Oct 04, 2013 14.63 14.64 14.40 14.64 603 -0.24(-1.61%)
Oct 03, 2013 14.94 14.94 14.88 14.88 1,535 -0.07(-0.47%)
Oct 02, 2013 14.95 14.95 14.95 14.95 400 -0.10(-0.66%)
Oct 01, 2013 15.05 15.05 15.05 15.05 3,400 +0.10(+0.67%)
Sep 30, 2013 14.97 14.97 14.95 14.95 6,206 +0.15(+1.01%)
Sep 27, 2013 14.89 15.13 14.70 14.80 5,145 -0.69(-4.45%)
Sep 26, 2013 15.50 15.53 15.26 15.49 10,660 +0.71(+4.80%)
Sep 25, 2013 14.78 14.78 14.76 14.78 1,250 +0.41(+2.85%)
Sep 24, 2013 14.02 14.37 14.02 14.37 540 +0.22(+1.55%)
Sep 23, 2013 14.15 14.15 14.15 14.15 300 -0.10(-0.70%)
Sep 20, 2013 14.25 14.25 14.25 14.25 315 +0.86(+6.42%)
Sep 19, 2013 13.38 13.39 13.38 13.39 3,270 -0.29(-2.12%)
Sep 18, 2013 13.72 13.72 13.68 13.68 700 -0.04(-0.29%)
Sep 16, 2013 13.72 13.72 13.72 0 +0.19(+1.40%)
Sep 13, 2013 13.53 13.53 13.53 13.53 1,534 -0.06(-0.44%)
Sep 11, 2013 13.59 13.59 13.59 0 -0.01(-0.07%)
Sep 10, 2013 13.60 13.60 13.60 13.60 3,380 -0.04(-0.29%)
Sep 09, 2013 13.50 13.64 13.50 13.64 1,021 +1.37(+11.17%)
Sep 05, 2013 12.27 12.27 12.27 583 +0.27(+2.25%)
Sep 04, 2013 12.09 12.09 12.00 12.00 900 -0.03(-0.25%)
Sep 03, 2013 12.06 12.06 12.03 12.03 1,230 -0.32(-2.59%)
Aug 30, 2013 12.35 12.35 12.35 12.35 405 +0.00(+0.00%)
Aug 29, 2013 12.33 12.35 12.33 12.35 935 -0.29(-2.29%)
Aug 28, 2013 12.61 12.64 12.61 12.64 2,350 +0.11(+0.88%)
Aug 26, 2013 12.53 12.53 12.53 0 +0.13(+1.05%)
Aug 23, 2013 12.40 12.40 12.40 12.40 3,102 -0.20(-1.59%)
Aug 22, 2013 12.61 12.61 12.60 12.60 185 -0.10(-0.79%)
Aug 20, 2013 12.70 12.70 12.70 0 -0.09(-0.70%)
Aug 16, 2013 12.79 12.79 12.79 0 +0.31(+2.48%)
Aug 15, 2013 12.48 12.48 12.48 12.48 1,000 +0.74(+6.30%)
Aug 14, 2013 12.24 12.24 11.74 11.74 5,662 +0.17(+1.47%)
Aug 13, 2013 11.57 11.57 11.57 11.57 75 -0.89(-7.14%)
Aug 12, 2013 12.46 12.75 12.46 12.46 1,120 -0.76(-5.75%)
Aug 09, 2013 13.23 13.23 13.22 13.22 2,658 -0.42(-3.08%)
Aug 08, 2013 13.63 13.64 13.60 13.64 988 +0.30(+2.25%)
Aug 06, 2013 13.34 13.34 13.34 0 -0.09(-0.67%)
Aug 05, 2013 13.25 13.43 13.25 13.43 2,470 -0.61(-4.34%)
Aug 02, 2013 14.00 14.04 14.00 14.04 3,000 +0.78(+5.88%)
Aug 01, 2013 13.26 13.26 13.26 13.26 198 -0.46(-3.35%)
Jul 31, 2013 13.72 13.72 13.72 13.72 171 +0.16(+1.18%)
Jul 30, 2013 13.60 13.60 13.56 13.56 380 +0.73(+5.69%)
Jul 29, 2013 12.86 12.86 12.83 12.83 2,200 -0.02(-0.16%)
Jul 26, 2013 12.86 12.86 12.79 12.85 1,421 -0.35(-2.65%)
Jul 24, 2013 13.20 13.20 13.20 0 -0.20(-1.49%)
Jul 19, 2013 13.40 13.40 13.40 13.40 0 +0.60(+4.69%)
Jul 17, 2013 12.80 12.80 12.80 12.80 0 +0.62(+5.09%)
Jul 15, 2013 12.18 12.18 12.18 12.18 0 -0.43(-3.41%)
Jul 12, 2013 12.61 12.61 12.61 12.61 4,050 -0.09(-0.71%)
Jul 11, 2013 12.70 12.70 12.70 12.70 360 +0.16(+1.28%)
Jul 09, 2013 12.54 12.54 12.54 0 +0.05(+0.40%)
Jul 08, 2013 12.49 12.49 12.49 12.49 100 -0.04(-0.32%)
Jul 05, 2013 12.53 12.53 12.53 12.53 584 +0.18(+1.46%)
Jul 02, 2013 12.35 12.35 12.35 0 +0.35(+2.92%)
Jul 01, 2013 12.00 12.00 12.00 12.00 60 +0.43(+3.72%)
Jun 26, 2013 11.57 11.57 11.57 11.57 0 +0.11(+0.96%)
Jun 25, 2013 11.84 11.84 11.46 11.46 1,067 -0.48(-4.02%)
Jun 24, 2013 11.89 11.94 11.89 11.94 400 -0.53(-4.25%)
Jun 21, 2013 13.25 13.25 12.47 12.47 10,227 +0.66(+5.59%)
Jun 20, 2013 12.50 12.50 11.81 11.81 485 -1.39(-10.53%)
Jun 19, 2013 13.20 13.20 13.20 13.20 249 +0.50(+3.94%)
Jun 18, 2013 13.12 13.12 12.70 12.70 3,500 +0.29(+2.34%)
Jun 17, 2013 12.41 12.41 12.41 12.41 50 +0.56(+4.73%)
Jun 14, 2013 12.40 12.45 11.85 11.85 13,400 -0.42(-3.42%)
Jun 13, 2013 12.91 12.91 12.27 12.27 1,890 -0.93(-7.05%)
Jun 12, 2013 12.63 13.20 12.63 13.20 376 +1.46(+12.44%)
Jun 10, 2013 11.74 11.74 11.74 11.74 0 +0.00(+0.00%)
Jun 07, 2013 11.90 11.90 11.74 11.74 491 +0.29(+2.53%)
Jun 06, 2013 11.45 12.15 11.45 11.45 1,674 -0.25(-2.14%)
Jun 05, 2013 11.70 11.70 11.70 11.70 100 +0.04(+0.34%)
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.