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

Rakuten Group Inc ADR (OP: RKUNY )

5.920 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Dec 20, 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 (%)
Dec 20, 2024 5.830 5.988 5.830 5.920 25,344 +0.05(+0.85%)
Dec 19, 2024 6.050 6.050 5.854 5.870 25,365 -0.41(-6.53%)
Dec 18, 2024 6.475 6.500 6.280 6.280 35,185 -0.19(-2.94%)
Dec 17, 2024 6.420 6.490 6.395 6.470 41,356 +0.07(+1.09%)
Dec 16, 2024 6.170 6.420 6.170 6.400 37,272 +0.01(+0.16%)
Dec 13, 2024 6.355 6.425 6.355 6.390 27,937 +0.08(+1.27%)
Dec 12, 2024 6.320 6.344 6.265 6.310 21,993 +0.12(+1.94%)
Dec 11, 2024 6.210 6.220 6.040 6.190 29,923 +0.15(+2.40%)
Dec 10, 2024 6.060 6.120 5.930 6.045 7,730 +0.00(+0.08%)
Dec 09, 2024 6.093 6.100 6.040 6.040 39,585 +0.15(+2.53%)
Dec 06, 2024 5.840 5.940 5.830 5.891 53,911 +0.37(+6.64%)
Dec 05, 2024 5.515 5.540 5.500 5.524 14,879 -0.06(-1.00%)
Dec 04, 2024 5.540 5.580 5.540 5.580 12,779 -0.05(-0.89%)
Dec 03, 2024 5.640 5.690 5.615 5.630 13,423 -0.03(-0.53%)
Dec 02, 2024 5.730 5.730 5.620 5.660 21,677 -0.07(-1.22%)
Nov 29, 2024 5.950 5.950 5.510 5.730 10,959 +0.12(+2.19%)
Nov 27, 2024 5.580 5.640 5.580 5.607 12,560 +0.02(+0.30%)
Nov 26, 2024 5.570 5.590 5.545 5.590 15,462 -0.11(-1.90%)
Nov 25, 2024 5.700 5.710 5.670 5.698 27,292 +0.03(+0.49%)
Nov 22, 2024 5.540 5.790 5.540 5.670 9,195 -0.08(-1.39%)
Nov 21, 2024 5.745 5.775 5.745 5.750 21,098 +0.18(+3.23%)
Nov 20, 2024 5.600 5.600 5.560 5.570 7,531 -0.03(-0.54%)
Nov 19, 2024 5.620 5.630 5.600 5.600 13,076 -0.11(-1.93%)
Nov 18, 2024 5.900 5.900 5.650 5.710 15,319 -0.01(-0.17%)
Nov 15, 2024 5.900 5.930 5.720 5.720 6,703 -0.28(-4.67%)
Nov 14, 2024 6.170 6.170 5.976 6.000 34,120 -0.65(-9.77%)
Nov 13, 2024 6.230 6.650 6.200 6.650 127,871 +0.61(+10.06%)
Nov 12, 2024 6.410 6.410 5.940 6.042 2,515 +0.09(+1.55%)
Nov 11, 2024 6.000 6.000 5.780 5.950 16,727 -0.03(-0.50%)
Nov 08, 2024 6.000 6.030 5.980 5.980 21,375 -0.11(-1.81%)
Nov 07, 2024 6.010 6.090 6.010 6.090 5,799 +0.09(+1.50%)
Nov 06, 2024 6.100 6.100 6.000 6.000 6,526 -0.04(-0.66%)
Nov 05, 2024 5.990 6.070 5.900 6.040 7,443 +0.11(+1.85%)
Nov 04, 2024 5.950 5.990 5.910 5.930 25,247 +0.00(+0.08%)
Nov 01, 2024 5.900 5.950 5.900 5.925 14,728 -0.04(-0.59%)
Oct 31, 2024 5.900 5.960 5.900 5.960 18,872 +0.02(+0.34%)
Oct 30, 2024 5.950 6.000 5.940 5.940 3,091 -0.02(-0.34%)
Oct 29, 2024 5.960 6.000 5.960 5.960 6,897 +0.05(+0.85%)
Oct 28, 2024 5.885 5.910 5.870 5.910 13,367 +0.15(+2.60%)
Oct 25, 2024 5.600 5.860 5.600 5.760 15,760 -0.13(-2.21%)
Oct 24, 2024 5.920 5.920 5.870 5.890 20,991 +0.01(+0.17%)
Oct 23, 2024 5.867 6.110 5.850 5.880 25,231 -0.25(-4.08%)
Oct 22, 2024 6.020 6.180 6.020 6.130 22,172 -0.12(-1.92%)
Oct 21, 2024 6.270 6.305 6.240 6.250 23,899 +0.19(+3.14%)
Oct 18, 2024 6.010 6.120 5.650 6.060 347,586 -0.16(-2.57%)
Oct 17, 2024 6.420 6.420 6.110 6.220 236,422 -0.28(-4.31%)
Oct 16, 2024 6.640 6.640 6.390 6.500 6,181 +0.20(+3.17%)
Oct 15, 2024 6.662 6.690 6.300 6.300 17,534 -0.11(-1.72%)
Oct 14, 2024 6.425 6.514 6.410 6.410 8,556 +0.08(+1.26%)
Oct 11, 2024 6.400 6.460 6.330 6.330 12,765 -0.08(-1.25%)
Oct 10, 2024 6.600 6.600 6.410 6.410 31,632 +0.13(+2.07%)
Oct 09, 2024 6.440 6.440 6.120 6.280 23,368 +0.04(+0.64%)
Oct 08, 2024 6.420 6.420 6.240 6.240 34,446 +0.02(+0.24%)
Oct 07, 2024 6.285 6.285 6.170 6.225 26,704 -0.12(-1.81%)
Oct 04, 2024 6.275 6.400 6.150 6.340 47,693 +0.04(+0.63%)
Oct 03, 2024 6.361 6.480 6.300 6.300 48,652 +0.06(+0.96%)
Oct 02, 2024 6.325 6.480 6.201 6.240 6,858 -0.36(-5.43%)
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.