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

Rakuten Group Inc (OP: RKUNF )

4.988 -0.298 (-5.63%)
Streaming Delayed Price Updated: 2:26 PM EDT, Jun 13, 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 (%)
Oct 26, 2023 3.695 0 -0.30(-7.39%)
Oct 23, 2023 3.990 20,000 +0.27(+7.26%)
Oct 20, 2023 3.720 3.720 3.720 3.720 100 -0.03(-0.91%)
Oct 19, 2023 3.754 3.754 3.754 3.754 1,000 -0.05(-1.31%)
Oct 13, 2023 3.804 0 -0.20(-4.90%)
Oct 12, 2023 4.000 4.000 4.000 4.000 52 +0.06(+1.39%)
Oct 11, 2023 3.950 3.950 3.945 3.945 160 +0.02(+0.51%)
Oct 10, 2023 3.925 3.925 3.925 3.925 100 +0.21(+5.80%)
Oct 09, 2023 3.710 3.710 3.710 3.710 100 +0.02(+0.54%)
Oct 06, 2023 3.855 3.922 3.690 3.690 400 -0.19(-5.02%)
Oct 05, 2023 3.885 3.885 3.885 3.885 547 +0.11(+3.05%)
Oct 04, 2023 3.770 3.770 3.770 3.770 188 -0.25(-6.22%)
Sep 29, 2023 4.020 94,293 +0.00(+0.00%)
Sep 28, 2023 4.020 4.020 4.020 4.020 6,550 -0.01(-0.12%)
Sep 27, 2023 3.880 4.025 3.880 4.025 7,017 -0.17(-3.97%)
Sep 22, 2023 4.191 0 +0.14(+3.49%)
Sep 20, 2023 4.050 0 -0.16(-3.69%)
Sep 19, 2023 4.205 4.205 4.205 4.205 250 +0.16(+3.83%)
Sep 15, 2023 4.050 0 +0.05(+1.25%)
Sep 08, 2023 4.000 0 +0.04(+1.01%)
Sep 06, 2023 3.960 4,928 -0.00(-0.13%)
Sep 01, 2023 3.965 0 +0.04(+1.15%)
Aug 30, 2023 3.920 0 +0.27(+7.40%)
Aug 28, 2023 3.650 0 +0.03(+0.83%)
Aug 25, 2023 3.620 3.620 3.620 3.620 15,903 -0.17(-4.36%)
Aug 23, 2023 3.785 0 +0.10(+2.57%)
Aug 22, 2023 3.690 3.690 3.690 3.690 300 +0.03(+0.82%)
Aug 18, 2023 3.660 0 -0.06(-1.61%)
Aug 16, 2023 3.720 0 -0.11(-2.87%)
Aug 10, 2023 3.830 0 +0.04(+0.98%)
Aug 09, 2023 3.793 3.793 3.793 3.793 23 -0.08(-2.12%)
Aug 08, 2023 3.875 3.875 3.875 3.875 15 -0.10(-2.52%)
Aug 04, 2023 3.975 0 +0.04(+0.99%)
Aug 01, 2023 3.936 0 -0.06(-1.60%)
Jul 31, 2023 3.990 4.000 3.990 4.000 501 +0.05(+1.27%)
Jul 28, 2023 3.950 3.950 3.950 3.950 100 +0.10(+2.60%)
Jul 27, 2023 3.860 3.860 3.850 3.850 79 +0.14(+3.86%)
Jul 25, 2023 3.707 0 -0.17(-4.41%)
Jul 24, 2023 3.830 3.878 3.830 3.878 329 +0.06(+1.52%)
Jul 20, 2023 3.820 0 +0.00(+0.00%)
Jul 19, 2023 3.820 3.820 3.820 3.820 3 +0.01(+0.39%)
Jul 18, 2023 3.790 3.805 3.790 3.805 392 -0.09(-2.44%)
Jul 17, 2023 3.900 3.900 3.900 3.900 50 -0.11(-2.74%)
Jul 14, 2023 3.990 4.010 3.990 4.010 100 +0.04(+1.13%)
Jul 13, 2023 3.965 3.965 3.965 3.965 5 +0.13(+3.36%)
Jul 10, 2023 3.836 0 +0.17(+4.52%)
Jul 06, 2023 3.670 0 +0.13(+3.67%)
Jul 05, 2023 3.537 3.540 3.537 3.540 500 +0.10(+2.91%)
Jul 03, 2023 3.391 3.440 3.391 3.440 100 +0.04(+1.18%)
Jun 30, 2023 3.400 3.400 3.400 3.400 84,619 +0.05(+1.49%)
Jun 28, 2023 3.350 0 +0.01(+0.24%)
Jun 27, 2023 3.320 3.342 3.310 3.342 1,200 +0.01(+0.42%)
Jun 26, 2023 3.330 3.330 3.324 3.328 5,450 -0.15(-4.18%)
Jun 22, 2023 3.473 0 +0.12(+3.67%)
Jun 21, 2023 3.400 3.400 3.350 3.350 122 -0.20(-5.63%)
Jun 20, 2023 3.520 3.560 3.520 3.550 1,537 -0.13(-3.57%)
Jun 16, 2023 3.682 3.682 3.682 3.682 100 -0.03(-0.88%)
Jun 15, 2023 3.714 3.740 3.675 3.714 121 -1.16(-23.77%)
May 05, 2023 4.872 0 +0.10(+2.18%)
May 02, 2023 4.768 0 -0.28(-5.58%)
May 01, 2023 5.050 5.050 5.050 5.050 4 +0.00(+0.00%)
Apr 28, 2023 4.970 5.050 4.970 5.050 100 -0.06(-1.17%)
Apr 27, 2023 5.110 5.110 5.110 5.110 88 +0.09(+1.79%)
Apr 26, 2023 4.930 5.020 4.930 5.020 209 +0.22(+4.67%)
Apr 25, 2023 5.030 5.030 4.796 4.796 2,502 -0.11(-2.32%)
Apr 21, 2023 4.910 0 -0.09(-1.80%)
Apr 20, 2023 5.074 5.074 5.000 5.000 1,300 -0.03(-0.60%)
Apr 19, 2023 5.030 5.030 5.030 5.030 20 +0.00(+0.00%)
Apr 18, 2023 5.030 5.030 5.030 5.030 82 +0.00(+0.00%)
Apr 14, 2023 5.030 0 +0.05(+1.00%)
Apr 13, 2023 4.980 4.980 4.980 4.980 100 +0.20(+4.08%)
Apr 12, 2023 4.744 4.785 4.744 4.785 1,300 +0.07(+1.38%)
Apr 10, 2023 4.720 0 +0.00(+0.05%)
Apr 06, 2023 4.718 4.718 4.718 4.718 104 +0.10(+2.13%)
Mar 31, 2023 4.619 0 -0.02(-0.36%)
Mar 29, 2023 4.636 0 -0.35(-7.01%)
Mar 22, 2023 4.985 0 +0.22(+4.64%)
Mar 21, 2023 4.780 4.780 4.764 4.764 245 +0.07(+1.49%)
Mar 20, 2023 4.670 4.694 4.670 4.694 2,025 +0.07(+1.60%)
Mar 17, 2023 4.620 4.620 4.620 4.620 100 +0.04(+0.98%)
Mar 15, 2023 4.575 0 -0.14(-3.07%)
Mar 14, 2023 4.720 4.720 4.720 4.720 40 +0.02(+0.43%)
Mar 13, 2023 4.700 4.700 4.700 4.700 10 -0.11(-2.29%)
Mar 10, 2023 4.845 4.845 4.810 4.810 260 -0.16(-3.18%)
Mar 09, 2023 4.910 4.968 4.910 4.968 103 +0.14(+2.94%)
Mar 08, 2023 4.940 4.940 4.826 4.826 1,200 -0.14(-2.90%)
Mar 06, 2023 4.970 0 +0.05(+1.02%)
Mar 03, 2023 4.920 4.920 4.920 4.920 450 -0.05(-1.11%)
Mar 01, 2023 4.975 16,800 +0.07(+1.49%)
Feb 28, 2023 4.902 4.902 4.902 4.902 1,300 +0.01(+0.12%)
Feb 27, 2023 4.896 4.896 4.896 4.896 8 -0.02(-0.46%)
Feb 24, 2023 4.890 4.919 4.890 4.919 4,100 +0.00(+0.08%)
Feb 23, 2023 4.900 4.915 4.900 4.915 230 -0.13(-2.67%)
Feb 17, 2023 5.050 0 -0.24(-4.54%)
Feb 16, 2023 5.300 5.325 5.250 5.290 421 +0.02(+0.38%)
Feb 15, 2023 5.270 5.270 5.270 5.270 75 +0.35(+7.16%)
Feb 14, 2023 4.918 5.000 4.918 4.918 200 -0.21(-4.14%)
Feb 13, 2023 5.130 5.130 5.098 5.130 91 +0.04(+0.79%)
Feb 10, 2023 4.992 5.090 4.992 5.090 400 +0.00(+0.00%)
Feb 09, 2023 5.090 5.090 5.090 5.090 300 +0.02(+0.39%)
Feb 08, 2023 5.040 5.070 5.040 5.070 123 -0.02(-0.40%)
Feb 07, 2023 5.090 5.090 5.090 5.090 2,000 +0.10(+2.01%)
Feb 06, 2023 5.040 5.040 4.990 4.990 1,136 -0.16(-3.13%)
Feb 03, 2023 5.150 5.195 5.150 5.151 600 +0.00(+0.02%)
Feb 02, 2023 5.165 5.165 5.150 5.150 154 +0.02(+0.29%)
Feb 01, 2023 5.150 5.150 5.135 5.135 26 +0.02(+0.49%)
Jan 31, 2023 5.000 5.110 5.000 5.110 55 -0.02(-0.39%)
Jan 27, 2023 5.130 0 +0.25(+5.23%)
Jan 17, 2023 4.875 0 +0.08(+1.67%)
Jan 13, 2023 4.795 4.795 4.795 4.795 100 +0.28(+6.08%)
Jan 10, 2023 4.520 0 -0.17(-3.59%)
Jan 06, 2023 4.689 0 +0.19(+4.19%)
Jan 04, 2023 4.500 0 -0.19(-4.05%)
Jan 03, 2023 4.390 4.690 4.390 4.690 250 +0.35(+8.06%)
Dec 30, 2022 4.340 4.340 4.340 4.340 100 -0.03(-0.78%)
Dec 29, 2022 4.374 4.374 4.374 4.374 3,750 -0.05(-1.15%)
Dec 27, 2022 4.425 68,000 -0.15(-3.17%)
Dec 23, 2022 4.570 4.570 4.570 4.570 1,801 +0.17(+3.86%)
Dec 22, 2022 4.400 4.400 4.400 4.400 25 -0.00(-0.09%)
Dec 21, 2022 4.404 4.404 4.404 4.404 66,000 +0.11(+2.60%)
Dec 20, 2022 4.293 4.293 4.293 4.293 6 -0.07(-1.65%)
Dec 19, 2022 4.364 4.364 4.364 4.364 50 -0.10(-2.21%)
Dec 16, 2022 4.500 4.500 4.463 4.463 143 -0.14(-2.98%)
Dec 15, 2022 4.600 4.600 4.600 4.600 10 +0.08(+1.77%)
Dec 14, 2022 4.520 4.520 4.520 4.520 13,745 -0.11(-2.38%)
Dec 13, 2022 4.688 4.740 4.630 4.630 33,100 -0.18(-3.74%)
Dec 12, 2022 4.770 4.810 4.770 4.810 120 +0.14(+3.00%)
Dec 09, 2022 4.710 4.710 4.670 4.670 200 +0.07(+1.52%)
Dec 06, 2022 4.600 0 -0.15(-3.16%)
Dec 05, 2022 4.750 4.750 4.750 4.750 2,000 -0.27(-5.38%)
Dec 01, 2022 5.020 0 +0.17(+3.51%)
Nov 30, 2022 4.830 4.850 4.830 4.850 75 +0.02(+0.41%)
Nov 29, 2022 4.830 4.830 4.830 4.830 40 +0.15(+3.20%)
Nov 28, 2022 4.680 4.680 4.680 4.680 15 +0.06(+1.30%)
Nov 23, 2022 4.620 0 -0.05(-0.99%)
Nov 22, 2022 4.700 4.700 4.600 4.666 252 -0.12(-2.59%)
Nov 21, 2022 4.790 4.790 4.790 4.790 30 +0.11(+2.35%)
Nov 18, 2022 4.920 4.920 4.680 4.680 650 -0.33(-6.59%)
Nov 15, 2022 5.010 0 +0.09(+1.79%)
Nov 14, 2022 4.860 4.922 4.860 4.922 2,200 +0.16(+3.27%)
Nov 11, 2022 4.710 4.766 4.710 4.766 5,012 +0.12(+2.47%)
Nov 10, 2022 4.651 4.651 4.610 4.651 5,100 +0.04(+0.89%)
Nov 09, 2022 4.610 4.610 4.610 4.610 16 -0.10(-2.12%)
Nov 08, 2022 4.500 4.710 4.500 4.710 210 +0.27(+5.99%)
Nov 02, 2022 4.444 0 -0.09(-2.00%)
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.