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

Rakuten Group Inc ADR (OP: RKUNY )

4.180 -0.030 (-0.71%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 26, 2023 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 26, 2023 4.250 4.250 4.060 4.180 112,155 -0.03(-0.71%)
May 25, 2023 4.204 4.229 4.190 4.210 178,800 +0.00(+0.00%)
May 24, 2023 4.260 4.320 4.180 4.210 61,532 -0.04(-0.94%)
May 23, 2023 4.254 4.300 4.250 4.250 81,913 -0.15(-3.41%)
May 22, 2023 4.435 4.440 4.300 4.400 44,330 +0.04(+0.92%)
May 19, 2023 4.407 4.407 4.320 4.360 22,995 -0.03(-0.68%)
May 18, 2023 4.550 4.550 4.360 4.390 58,147 -0.14(-2.98%)
May 17, 2023 4.650 4.650 4.510 4.525 42,724 +0.08(+1.69%)
May 16, 2023 4.530 4.530 4.390 4.450 11,897 -0.23(-4.91%)
May 15, 2023 4.720 4.720 4.630 4.680 49,623 -0.46(-8.95%)
May 12, 2023 5.150 5.150 5.120 5.140 27,540 +0.04(+0.88%)
May 11, 2023 5.100 5.140 5.050 5.095 19,493 +0.06(+1.29%)
May 10, 2023 4.970 5.060 4.950 5.030 23,752 +0.05(+1.00%)
May 09, 2023 5.090 5.090 4.950 4.980 6,941 +0.03(+0.61%)
May 08, 2023 4.870 4.950 4.850 4.950 4,560 +0.00(+0.00%)
May 05, 2023 5.060 5.060 4.810 4.950 8,208 +0.03(+0.61%)
May 04, 2023 4.925 4.960 4.885 4.920 24,778 -0.07(-1.38%)
May 03, 2023 4.770 5.030 4.770 4.989 13,890 +0.13(+2.65%)
May 02, 2023 4.845 4.870 4.830 4.860 19,636 -0.05(-1.02%)
May 01, 2023 5.140 5.140 4.740 4.910 27,041 -0.05(-1.01%)
Apr 28, 2023 4.880 5.000 4.840 4.960 8,426 -0.14(-2.75%)
Apr 27, 2023 4.900 5.160 4.900 5.100 20,623 +0.06(+1.19%)
Apr 26, 2023 5.030 5.046 5.015 5.040 9,937 +0.05(+1.00%)
Apr 25, 2023 5.090 5.090 4.942 4.990 10,916 -0.08(-1.58%)
Apr 24, 2023 4.940 5.110 4.940 5.070 8,928 +0.13(+2.63%)
Apr 21, 2023 5.120 5.120 4.940 4.940 8,988 -0.23(-4.45%)
Apr 20, 2023 4.820 5.190 4.820 5.170 12,737 +0.19(+3.82%)
Apr 19, 2023 5.120 5.120 4.980 4.980 6,854 -0.19(-3.68%)
Apr 18, 2023 5.260 5.260 5.090 5.170 14,135 +0.09(+1.77%)
Apr 17, 2023 5.020 5.080 4.942 5.080 9,903 +0.09(+1.80%)
Apr 14, 2023 5.000 5.030 4.980 4.990 15,428 +0.07(+1.32%)
Apr 13, 2023 4.905 4.947 4.880 4.925 13,557 +0.12(+2.60%)
Apr 12, 2023 4.720 4.850 4.720 4.800 30,359 +0.01(+0.21%)
Apr 11, 2023 4.940 4.940 4.550 4.790 38,854 +0.07(+1.48%)
Apr 10, 2023 4.745 4.830 4.720 4.720 25,773 -0.08(-1.67%)
Apr 06, 2023 4.690 4.800 4.680 4.800 7,297 +0.11(+2.35%)
Apr 05, 2023 4.710 4.800 4.620 4.690 30,485 +0.01(+0.21%)
Apr 04, 2023 4.690 4.690 4.600 4.680 56,303 -0.14(-2.90%)
Apr 03, 2023 4.680 4.820 4.630 4.820 49,584 +0.15(+3.21%)
Mar 31, 2023 4.490 4.710 4.490 4.670 32,897 +0.01(+0.21%)
Mar 30, 2023 4.710 4.710 4.660 4.660 27,706 +0.00(+0.00%)
Mar 29, 2023 4.610 4.770 4.610 4.660 11,228 -0.13(-2.82%)
Mar 28, 2023 4.660 4.810 4.660 4.795 26,732 +0.04(+0.95%)
Mar 27, 2023 4.770 4.870 4.730 4.750 11,510 -0.15(-3.06%)
Mar 24, 2023 4.750 4.900 4.750 4.900 7,676 -0.03(-0.61%)
Mar 23, 2023 4.864 4.930 4.822 4.930 8,247 -0.09(-1.79%)
Mar 22, 2023 4.985 5.100 4.940 5.020 41,405 +0.26(+5.46%)
Mar 21, 2023 4.746 4.790 4.737 4.760 17,757 -0.05(-1.09%)
Mar 20, 2023 4.840 4.840 4.710 4.812 16,449 +0.12(+2.61%)
Mar 17, 2023 4.713 4.730 4.690 4.690 21,944 +0.00(+0.00%)
Mar 16, 2023 4.630 4.740 4.630 4.690 30,497 +0.10(+2.18%)
Mar 15, 2023 4.650 4.650 4.590 4.590 26,871 -0.13(-2.75%)
Mar 14, 2023 4.730 4.770 4.710 4.720 34,751 -0.11(-2.28%)
Mar 13, 2023 4.790 4.840 4.770 4.830 30,094 +0.01(+0.21%)
Mar 10, 2023 4.930 4.930 4.810 4.820 124,141 -0.20(-3.98%)
Mar 09, 2023 4.909 5.120 4.909 5.020 17,983 +0.09(+1.83%)
Mar 08, 2023 4.940 4.940 4.920 4.930 13,287 -0.02(-0.40%)
Mar 07, 2023 4.950 4.980 4.940 4.950 29,910 -0.06(-1.20%)
Mar 06, 2023 5.040 5.040 4.980 5.010 22,782 +0.00(+0.00%)
Mar 03, 2023 4.990 5.060 4.990 5.010 22,620 +0.00(+0.00%)
Mar 02, 2023 4.920 5.010 4.910 5.010 49,127 +0.02(+0.41%)
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.