Skip to main content

Rakuten Group Inc ADR (OP: RKUNY )

5.756 +0.106 (+1.87%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 5.724 5.770 5.686 5.756 6,453 +0.11(+1.87%)
Jul 11, 2024 5.625 5.780 5.620 5.650 26,312 -0.03(-0.53%)
Jul 10, 2024 5.660 5.680 5.570 5.680 37,028 +0.17(+3.09%)
Jul 09, 2024 5.650 5.650 5.460 5.510 13,465 +0.14(+2.61%)
Jul 08, 2024 5.650 5.650 5.360 5.370 4,818 -0.23(-4.11%)
Jul 05, 2024 5.400 5.600 5.400 5.600 9,430 +0.27(+5.07%)
Jul 03, 2024 5.293 5.350 5.280 5.330 9,934 -0.02(-0.37%)
Jul 02, 2024 5.360 5.360 5.280 5.350 15,934 +0.04(+0.75%)
Jul 01, 2024 5.232 5.310 5.195 5.310 9,997 +0.17(+3.31%)
Jun 28, 2024 5.360 5.360 5.120 5.140 5,372 -0.16(-3.05%)
Jun 27, 2024 5.220 5.325 5.220 5.302 5,665 +0.13(+2.55%)
Jun 26, 2024 5.170 5.230 5.120 5.170 8,975 -0.08(-1.52%)
Jun 25, 2024 5.212 5.340 5.170 5.250 18,832 +0.12(+2.44%)
Jun 24, 2024 5.137 5.150 5.110 5.125 10,235 +0.08(+1.53%)
Jun 21, 2024 5.045 5.220 5.020 5.048 9,781 -0.17(-3.30%)
Jun 20, 2024 5.290 5.290 5.010 5.220 8,845 -0.02(-0.38%)
Jun 18, 2024 5.130 5.240 5.130 5.240 29,554 +0.24(+4.80%)
Jun 17, 2024 4.911 5.010 4.910 5.000 15,323 -0.13(-2.53%)
Jun 14, 2024 4.980 5.130 4.980 5.130 5,560 +0.06(+1.18%)
Jun 13, 2024 5.058 5.080 5.050 5.070 17,551 -0.09(-1.74%)
Jun 12, 2024 5.068 5.220 5.068 5.160 8,259 -0.02(-0.39%)
Jun 11, 2024 5.300 5.300 5.140 5.180 35,345 -0.14(-2.70%)
Jun 10, 2024 5.140 5.330 5.140 5.324 8,585 -0.06(-1.04%)
Jun 07, 2024 5.370 5.380 5.312 5.380 3,746 +0.05(+0.94%)
Jun 06, 2024 5.300 5.330 5.150 5.330 4,164 +0.06(+1.05%)
Jun 05, 2024 5.215 5.320 5.170 5.274 4,423 -0.10(-1.78%)
Jun 04, 2024 5.350 5.490 5.350 5.370 36,085 +0.03(+0.56%)
Jun 03, 2024 5.200 5.350 5.200 5.340 19,456 +0.18(+3.59%)
May 31, 2024 5.168 5.310 5.130 5.155 54,645 +0.10(+1.88%)
May 30, 2024 5.290 5.290 4.920 5.060 36,827 +0.04(+0.80%)
May 29, 2024 5.080 5.080 5.020 5.020 54,146 -0.02(-0.40%)
May 28, 2024 4.985 5.050 4.900 5.040 41,011 +0.09(+1.82%)
May 24, 2024 4.800 4.950 4.800 4.950 6,635 +0.06(+1.32%)
May 23, 2024 4.890 4.910 4.840 4.886 15,103 -0.03(-0.70%)
May 22, 2024 5.110 5.110 4.790 4.920 10,143 -0.10(-1.99%)
May 21, 2024 4.965 5.030 4.880 5.020 9,227 -0.18(-3.42%)
May 20, 2024 5.150 5.200 5.115 5.198 52,502 +0.12(+2.32%)
May 17, 2024 5.000 5.080 5.000 5.080 17,613 +0.11(+2.21%)
May 16, 2024 5.300 5.300 4.910 4.970 10,942 -0.10(-1.97%)
May 15, 2024 5.100 5.100 4.970 5.070 8,064 -0.14(-2.72%)
May 14, 2024 5.150 5.390 5.120 5.212 18,737 +0.13(+2.50%)
May 13, 2024 5.360 5.360 5.050 5.085 14,284 -0.08(-1.64%)
May 10, 2024 5.150 5.170 5.110 5.170 5,208 +0.07(+1.37%)
May 09, 2024 5.050 5.100 5.030 5.100 15,857 +0.02(+0.39%)
May 08, 2024 5.110 5.110 5.040 5.080 207,608 -0.04(-0.78%)
May 07, 2024 5.350 5.350 5.090 5.120 45,048 +0.16(+3.23%)
May 06, 2024 4.955 4.960 4.930 4.960 29,220 +0.02(+0.40%)
May 03, 2024 4.930 4.940 4.900 4.940 12,626 +0.03(+0.61%)
May 02, 2024 4.790 4.910 4.700 4.910 5,698 +0.16(+3.37%)
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.