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 31, 2018 6.820 6.820 6.820 6.820 900 +0.12(+1.79%)
May 30, 2018 6.510 6.760 6.510 6.700 11,099 -0.03(-0.45%)
May 29, 2018 6.625 6.730 6.625 6.730 90 -0.11(-1.61%)
May 25, 2018 6.840 6.840 6.840 0 -0.09(-1.30%)
May 24, 2018 6.875 6.980 6.875 6.930 4,597 -0.04(-0.50%)
May 23, 2018 6.965 6.965 6.965 6.965 100 -0.02(-0.21%)
May 22, 2018 6.860 7.070 6.860 6.980 4,770 +0.00(+0.00%)
May 21, 2018 7.100 7.100 6.980 6.980 2,156 -0.04(-0.64%)
May 18, 2018 7.025 7.025 7.025 7.025 250 +0.11(+1.52%)
May 17, 2018 6.930 7.030 6.920 6.920 1,700 -0.25(-3.49%)
May 16, 2018 7.170 7.170 7.120 7.170 2,718 +0.10(+1.41%)
May 15, 2018 7.055 7.082 7.055 7.070 871 -0.00(-0.03%)
May 14, 2018 7.180 7.180 7.072 7.072 106 -0.15(-2.05%)
May 11, 2018 7.220 7.220 7.220 7.220 1,200 -0.12(-1.61%)
May 10, 2018 7.320 7.410 7.320 7.338 437 -0.11(-1.50%)
May 09, 2018 7.450 7.450 7.280 7.450 653 +0.05(+0.68%)
May 08, 2018 7.430 7.430 7.400 7.400 221 -0.11(-1.46%)
May 07, 2018 7.400 7.510 7.400 7.510 5,154 +0.04(+0.54%)
May 04, 2018 7.480 7.480 7.457 7.470 2,720 +0.02(+0.27%)
May 03, 2018 7.416 7.470 7.416 7.450 3,000 +0.15(+2.05%)
May 02, 2018 7.270 7.490 7.270 7.300 2,601 +0.00(+0.00%)
May 01, 2018 7.342 7.342 7.270 7.300 1,151 +0.04(+0.55%)
Apr 30, 2018 7.200 7.260 7.100 7.260 1,972 +0.09(+1.33%)
Apr 27, 2018 7.239 7.239 7.165 7.165 586 -0.00(-0.07%)
Apr 25, 2018 7.170 7.170 7.170 0 +0.13(+1.85%)
Apr 24, 2018 7.110 7.140 7.040 7.040 12,414 -0.07(-0.98%)
Apr 23, 2018 7.220 7.220 7.100 7.110 2,212 -0.11(-1.59%)
Apr 20, 2018 7.350 7.350 7.100 7.225 2,402 -0.24(-3.25%)
Apr 19, 2018 7.468 7.470 7.355 7.467 6,784 -0.04(-0.57%)
Apr 18, 2018 7.345 7.510 7.345 7.510 21 +0.22(+3.02%)
Apr 17, 2018 7.220 7.350 7.110 7.290 3,586 +0.09(+1.25%)
Apr 16, 2018 7.400 7.400 7.200 7.200 320 -0.22(-3.03%)
Apr 13, 2018 7.410 7.425 7.410 7.425 10,025 -0.11(-1.39%)
Apr 11, 2018 7.530 7.530 7.530 0 -0.09(-1.18%)
Apr 10, 2018 7.573 7.620 7.505 7.620 17,815 -0.26(-3.29%)
Apr 09, 2018 7.805 7.879 7.720 7.879 1,197 -0.19(-2.37%)
Apr 06, 2018 8.010 8.070 7.860 8.070 2,677 +0.00(+0.00%)
Apr 04, 2018 8.070 8.070 8.070 0 -0.15(-1.82%)
Apr 03, 2018 8.280 8.280 8.220 8.220 1,025 -0.10(-1.26%)
Apr 02, 2018 8.280 8.325 8.280 8.325 19,400 +0.19(+2.40%)
Mar 29, 2018 8.130 8.130 8.130 0 -0.32(-3.79%)
Mar 27, 2018 8.450 8.450 8.450 90,000 +0.01(+0.13%)
Mar 26, 2018 8.350 8.440 8.350 8.439 340 +0.01(+0.10%)
Mar 23, 2018 8.190 8.190 8.190 8.431 832 -0.30(-3.42%)
Mar 22, 2018 8.420 8.730 8.420 8.730 787 +0.24(+2.77%)
Mar 21, 2018 8.600 8.710 8.495 8.495 1,226 -0.11(-1.22%)
Mar 20, 2018 8.585 8.650 8.585 8.600 582 +0.00(+0.00%)
Mar 19, 2018 8.650 8.740 8.470 8.600 789 -0.14(-1.66%)
Mar 16, 2018 8.830 8.830 8.650 8.745 715 -0.19(-2.07%)
Mar 15, 2018 8.910 8.930 8.910 8.930 292 +0.16(+1.88%)
Mar 14, 2018 8.880 8.880 8.765 8.765 110 -0.22(-2.50%)
Mar 13, 2018 8.990 8.990 8.990 8.990 208 +0.36(+4.17%)
Mar 12, 2018 8.900 8.900 8.630 8.630 2,600 +0.01(+0.06%)
Mar 09, 2018 8.745 8.745 8.625 8.625 1,331 -0.24(-2.76%)
Mar 08, 2018 8.870 8.870 8.870 8.870 500 +0.05(+0.56%)
Mar 07, 2018 8.830 8.830 8.821 8.821 507 -0.07(-0.78%)
Mar 06, 2018 8.620 8.890 8.620 8.890 570 +0.15(+1.74%)
Mar 05, 2018 8.680 8.738 8.680 8.738 133 +0.09(+1.01%)
Mar 02, 2018 8.650 8.690 8.650 8.650 597 -0.25(-2.81%)
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.