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 (%)
May 31, 2016 10.58 10.76 10.58 10.76 394 +0.33(+3.16%)
May 26, 2016 10.43 10.43 10.43 0 -0.20(-1.88%)
May 25, 2016 10.63 10.63 10.63 10.63 402 +0.27(+2.61%)
May 23, 2016 10.36 10.36 10.36 0 -0.54(-4.95%)
May 20, 2016 10.86 10.90 10.86 10.90 1,025 -0.11(-1.00%)
May 19, 2016 11.19 11.19 11.01 11.01 260 +0.02(+0.18%)
May 17, 2016 10.99 10.99 10.99 0 +0.34(+3.19%)
May 13, 2016 10.65 10.65 10.65 0 -0.30(-2.74%)
May 12, 2016 11.28 11.28 10.95 10.95 1,395 -0.35(-3.10%)
May 11, 2016 11.30 11.30 11.30 11.30 1,585 -0.17(-1.48%)
May 10, 2016 11.47 11.47 11.47 11.47 316 +0.10(+0.88%)
May 09, 2016 11.42 11.42 11.37 11.37 1,500 -0.07(-0.61%)
May 05, 2016 11.44 11.44 11.44 0 +0.31(+2.79%)
May 04, 2016 11.13 11.13 11.13 11.13 300 -0.05(-0.45%)
May 03, 2016 11.18 11.18 11.18 11.18 1 -0.21(-1.84%)
May 02, 2016 11.39 11.39 11.39 11.39 10 +0.55(+5.07%)
Apr 29, 2016 10.84 10.84 10.84 10.84 83 +0.00(+0.00%)
Apr 28, 2016 10.84 10.84 10.84 10.84 16,600 -0.91(-7.74%)
Apr 27, 2016 11.75 11.75 11.75 11.75 1,000 -0.16(-1.34%)
Apr 26, 2016 11.82 11.93 11.82 11.91 1,286 +0.22(+1.88%)
Apr 25, 2016 11.69 11.69 11.69 11.69 5 -0.29(-2.42%)
Apr 22, 2016 11.98 11.98 11.98 11.98 499 +0.06(+0.50%)
Apr 20, 2016 11.92 11.92 11.92 0 +0.47(+4.10%)
Apr 18, 2016 11.45 11.45 11.45 0 -0.14(-1.21%)
Apr 14, 2016 11.59 11.59 11.59 0 +0.12(+1.05%)
Apr 13, 2016 11.71 11.71 11.47 11.47 50 -0.09(-0.78%)
Apr 11, 2016 11.56 11.56 11.56 0 +0.33(+2.94%)
Apr 08, 2016 11.29 11.32 11.08 11.23 3,296 +0.74(+7.05%)
Apr 07, 2016 10.48 10.57 10.48 10.49 500 +0.53(+5.32%)
Apr 06, 2016 10.00 10.00 9.960 9.960 763 +0.60(+6.41%)
Apr 01, 2016 9.360 9.360 9.360 0 -0.05(-0.53%)
Mar 29, 2016 9.410 9.410 9.410 0 -0.02(-0.23%)
Mar 28, 2016 9.431 9.431 9.431 9.431 50 +0.19(+2.08%)
Mar 23, 2016 9.239 9.239 9.239 0 +0.06(+0.64%)
Mar 21, 2016 9.180 9.180 9.180 0 -0.41(-4.28%)
Mar 18, 2016 9.590 9.590 9.590 9.590 346 -0.03(-0.31%)
Mar 17, 2016 9.620 9.620 9.620 9.620 208 +0.27(+2.89%)
Mar 16, 2016 9.290 9.370 9.290 9.350 13,280 -0.28(-2.91%)
Mar 15, 2016 9.630 9.630 9.630 9.630 3 +0.12(+1.26%)
Mar 11, 2016 9.510 9.510 9.510 0 +0.00(+0.00%)
Mar 10, 2016 9.940 9.940 9.510 9.510 256 -0.73(-7.13%)
Mar 08, 2016 10.24 10.24 10.24 0 +0.42(+4.28%)
Mar 07, 2016 9.820 9.820 9.820 9.820 391 -0.41(-4.01%)
Mar 04, 2016 10.06 10.23 10.06 10.23 1,726 +0.18(+1.79%)
Mar 03, 2016 10.05 10.05 10.05 10.05 60 +0.36(+3.72%)
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.