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

Rakuten Group Inc (OP: RKUNF )

6.230 +0.140 (+2.30%)
Streaming Delayed Price Updated: 1:14 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 6.230 6.230 6.230 6.230 100 +0.14(+2.30%)
Feb 13, 2025 6.090 6.090 6.090 6.090 50 -0.11(-1.77%)
Feb 12, 2025 6.200 6.200 6.200 6.200 2 +0.27(+4.55%)
Feb 11, 2025 5.930 5.930 5.930 5.930 1 -0.52(-8.02%)
Feb 10, 2025 6.447 6.447 6.447 6.447 5 -0.10(-1.49%)
Feb 07, 2025 6.545 6.545 6.545 6.545 100 +0.35(+5.73%)
Feb 05, 2025 6.190 0 +0.27(+4.52%)
Feb 04, 2025 5.923 5.923 5.730 5.923 160 +0.16(+2.82%)
Feb 03, 2025 5.760 5.760 5.760 5.760 100 -0.15(-2.54%)
Jan 30, 2025 5.910 0 +0.26(+4.60%)
Jan 29, 2025 5.650 5.650 5.650 5.650 183,250 -0.20(-3.42%)
Jan 28, 2025 5.830 5.850 5.830 5.850 5,965 +0.24(+4.28%)
Jan 27, 2025 5.610 5.610 5.610 5.610 200 +0.00(+0.00%)
Jan 24, 2025 5.610 5.610 5.610 5.610 250 -0.18(-3.11%)
Jan 22, 2025 5.790 0 -0.01(-0.17%)
Jan 21, 2025 6.110 6.110 5.800 5.800 17,322 +0.00(+0.00%)
Jan 17, 2025 5.800 5.800 5.800 5.800 200 +0.20(+3.51%)
Jan 15, 2025 5.603 0 +0.31(+5.92%)
Jan 14, 2025 5.290 5.760 5.290 5.290 1,400 -0.47(-8.16%)
Jan 13, 2025 5.760 5.760 5.760 5.760 2,000 +0.02(+0.44%)
Jan 10, 2025 5.735 5.735 5.260 5.735 5,296 -0.03(-0.57%)
Jan 07, 2025 5.768 0 +0.35(+6.42%)
Jan 06, 2025 4.920 5.420 4.920 5.420 13,210 +0.01(+0.18%)
Dec 31, 2024 5.410 0 -0.13(-2.35%)
Dec 30, 2024 5.540 5.540 5.540 5.540 25 +0.46(+9.06%)
Dec 27, 2024 5.100 5.540 5.080 5.080 117,751 -0.52(-9.28%)
Dec 26, 2024 5.599 5.599 5.599 5.599 15 +0.14(+2.55%)
Dec 23, 2024 5.460 0 +0.00(+0.00%)
Dec 20, 2024 5.450 5.460 5.450 5.460 38,000 +0.00(+0.01%)
Dec 19, 2024 5.420 5.460 5.290 5.460 52,524 -1.56(-22.23%)
Dec 16, 2024 7.020 0 +0.22(+3.24%)
Dec 13, 2024 6.920 6.920 6.800 6.800 152,991 -0.05(-0.73%)
Dec 12, 2024 6.880 6.880 5.990 6.850 60,780 +0.65(+10.48%)
Dec 11, 2024 6.780 6.800 6.200 6.200 12,005 +0.58(+10.32%)
Dec 10, 2024 5.640 6.120 5.620 5.620 1,068 -0.66(-10.51%)
Dec 06, 2024 6.280 0 +1.18(+23.14%)
Dec 05, 2024 5.100 5.100 5.100 5.100 3,800 -1.01(-16.53%)
Dec 04, 2024 6.110 6.110 6.110 6.110 10,400 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.