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 (%)
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%)
Nov 01, 2022 4.535 4.535 4.535 4.535 25 +0.20(+4.72%)
Oct 31, 2022 4.330 4.330 4.330 4.330 100 -0.02(-0.46%)
Oct 28, 2022 4.350 4.350 4.350 4.350 100 -0.22(-4.71%)
Oct 26, 2022 4.565 2,300 +0.30(+6.91%)
Oct 25, 2022 4.270 4.270 4.270 4.270 100 -0.05(-1.25%)
Oct 24, 2022 4.324 4.324 4.324 4.324 1,000 +0.08(+1.98%)
Oct 21, 2022 4.240 4.240 4.240 4.240 100 -0.04(-0.82%)
Oct 20, 2022 4.275 4.275 4.275 4.275 2,512 -0.09(-2.13%)
Oct 18, 2022 4.368 0 +0.09(+2.06%)
Oct 14, 2022 4.280 0 -0.03(-0.70%)
Oct 13, 2022 4.310 4.330 4.310 4.310 4,511 +0.11(+2.62%)
Oct 12, 2022 4.320 4.320 4.200 4.200 51,900 -0.26(-5.83%)
Oct 11, 2022 4.520 4.520 4.460 4.460 5,600 -0.18(-3.98%)
Oct 10, 2022 4.645 4.645 4.645 4.645 75 +0.10(+2.31%)
Oct 06, 2022 4.540 0 +0.05(+1.21%)
Oct 04, 2022 4.486 0 +0.16(+3.60%)
Oct 03, 2022 4.460 4.460 4.330 4.330 260 +0.03(+0.74%)
Sep 30, 2022 4.325 4.325 4.298 4.298 9,302 -0.13(-2.98%)
Sep 29, 2022 4.430 4.430 4.430 4.430 10,002 +0.08(+1.84%)
Sep 28, 2022 4.350 4.350 4.350 4.350 8,610 -0.06(-1.36%)
Sep 27, 2022 4.250 4.410 4.230 4.410 2,165 -0.21(-4.55%)
Sep 16, 2022 4.620 153,600 +0.08(+1.65%)
Sep 15, 2022 4.545 4.545 4.545 4.545 9 -0.07(-1.41%)
Sep 12, 2022 4.610 0 +0.13(+2.90%)
Sep 09, 2022 4.480 4.480 4.480 4.480 6,822 -0.06(-1.23%)
Sep 08, 2022 4.536 4.536 4.536 4.536 10,900 +0.09(+1.93%)
Sep 06, 2022 4.450 0 -0.33(-6.98%)
Sep 02, 2022 4.784 4.784 4.784 4.784 100 +0.02(+0.33%)
Sep 01, 2022 4.769 4.769 4.769 4.769 3 -0.11(-2.25%)
Aug 29, 2022 4.878 28,600 -0.19(-3.68%)
Aug 26, 2022 5.065 5.065 5.065 5.065 100 +0.17(+3.58%)
Aug 25, 2022 4.890 4.890 4.890 4.890 750 -0.04(-0.85%)
Aug 24, 2022 4.932 4.932 4.932 4.932 250 +0.08(+1.69%)
Aug 23, 2022 4.850 4.850 4.850 4.850 1,200 -0.46(-8.66%)
Aug 18, 2022 5.310 0 +0.02(+0.34%)
Aug 17, 2022 5.292 5.292 5.292 5.292 1,300 -0.28(-5.10%)
Aug 16, 2022 5.577 5.577 5.577 5.577 1 +0.18(+3.27%)
Aug 15, 2022 5.400 5.400 5.400 5.400 250 +0.41(+8.29%)
Aug 11, 2022 4.987 100 -0.02(-0.47%)
Aug 10, 2022 5.010 5.010 5.010 5.010 8 +0.20(+4.16%)
Aug 09, 2022 4.810 4.810 4.810 4.810 700 -0.10(-2.01%)
Aug 08, 2022 4.924 4.924 4.860 4.909 5,400 -0.00(-0.03%)
Aug 05, 2022 4.910 4.910 4.910 4.910 100 +0.04(+0.82%)
Aug 04, 2022 4.870 4.870 4.870 4.870 8,020 -0.18(-3.56%)
Aug 01, 2022 5.050 0 +0.28(+5.78%)
Jul 29, 2022 4.774 4.774 4.720 4.774 23,500 +0.23(+5.13%)
Jul 26, 2022 4.541 0 -0.20(-4.20%)
Jul 22, 2022 4.740 0 +0.08(+1.83%)
Jul 20, 2022 4.655 0 -0.05(-1.17%)
Jul 19, 2022 4.710 4.710 4.710 4.710 12 +0.11(+2.39%)
Jul 18, 2022 4.600 4.600 4.600 4.600 100 +0.09(+1.91%)
Jul 15, 2022 4.490 4.514 4.490 4.514 650 -0.05(-1.12%)
Jul 13, 2022 4.565 0 -0.13(-2.87%)
Jul 12, 2022 4.470 4.700 4.470 4.700 12,620 +0.06(+1.29%)
Jul 11, 2022 4.640 4.640 4.640 4.640 30,000 -0.07(-1.49%)
Jul 08, 2022 4.710 4.710 4.710 4.710 100 -0.00(-0.05%)
Jul 07, 2022 4.712 4.780 4.570 4.712 720 -0.12(-2.43%)
Jul 06, 2022 4.890 4.890 4.600 4.830 126,573 +0.37(+8.39%)
Jul 05, 2022 4.400 4.680 4.400 4.456 1,023 -0.13(-2.92%)
Jul 01, 2022 4.630 4.630 4.590 4.590 4,704 +0.26(+6.00%)
Jun 30, 2022 4.330 4.330 4.330 4.330 1 -0.15(-3.35%)
Jun 29, 2022 4.780 4.780 4.480 4.480 9,133 -0.31(-6.47%)
Jun 28, 2022 4.800 4.800 4.790 4.790 3,428 -0.12(-2.44%)
Jun 24, 2022 4.910 0 +0.50(+11.24%)
Jun 22, 2022 4.414 7,900 -0.28(-5.89%)
Jun 21, 2022 4.690 4.690 4.690 4.690 300,067 +0.00(+0.00%)
Jun 17, 2022 4.690 4.690 4.690 4.690 100 -0.01(-0.24%)
Jun 16, 2022 4.702 4.702 4.702 4.702 200 +0.01(+0.25%)
Jun 15, 2022 4.690 4.690 4.690 4.690 2,900 +0.01(+0.21%)
Jun 14, 2022 4.680 4.680 4.680 4.680 1 -0.31(-6.15%)
Jun 13, 2022 4.987 5.020 4.987 4.987 6 -0.33(-6.27%)
Jun 10, 2022 5.280 5.320 5.280 5.320 15,081 -0.11(-2.02%)
Jun 07, 2022 5.430 0 +0.04(+0.74%)
Jun 03, 2022 5.390 0 -0.22(-3.87%)
Jun 02, 2022 5.550 5.607 5.540 5.607 59 -0.01(-0.14%)
Jun 01, 2022 5.615 5.615 5.615 5.615 18 -0.01(-0.18%)
May 31, 2022 5.570 5.630 5.570 5.625 303 -0.08(-1.32%)
May 27, 2022 5.700 5.700 5.700 5.700 1,744 +0.02(+0.28%)
May 26, 2022 5.696 5.696 5.684 5.684 1,934 +0.06(+1.14%)
May 25, 2022 5.620 5.620 5.620 5.620 50 -0.21(-3.52%)
May 24, 2022 5.738 5.825 5.738 5.825 7,468 +0.04(+0.78%)
May 23, 2022 5.965 5.965 5.780 5.780 581 -0.19(-3.26%)
May 20, 2022 6.000 6.060 5.920 5.975 2,223 +0.02(+0.42%)
May 19, 2022 5.950 5.950 5.950 5.950 50 -0.23(-3.66%)
May 18, 2022 6.176 6.176 6.176 6.176 400 -0.02(-0.39%)
May 17, 2022 6.255 6.255 6.200 6.200 17,955 -0.20(-3.13%)
May 16, 2022 6.410 6.410 6.360 6.400 1,781 -0.07(-1.14%)
May 13, 2022 6.474 6.474 6.474 6.474 400 +0.41(+6.83%)
May 12, 2022 5.964 6.250 5.964 6.060 260 -0.43(-6.63%)
May 11, 2022 6.490 6.490 6.490 6.490 5,000 -0.02(-0.36%)
May 10, 2022 6.390 6.513 6.390 6.513 255 -0.12(-1.83%)
May 06, 2022 6.635 0 -0.50(-6.99%)
May 04, 2022 7.134 0 +0.23(+3.39%)
May 03, 2022 7.132 7.132 6.880 6.900 626 -0.27(-3.77%)
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.