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

Rakuten Group Inc (OP: RKUNF )

6.630 -0.280 (-4.05%)
Streaming Delayed Price Updated: 3:56 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 6.630 6.630 6.630 6.630 150 -0.28(-4.05%)
Aug 29, 2024 7.440 7.440 6.910 6.910 1,175 -0.09(-1.29%)
Aug 28, 2024 6.850 7.000 6.850 7.000 230 +0.82(+13.31%)
Aug 27, 2024 6.178 6.178 6.178 6.178 20 -0.50(-7.54%)
Aug 26, 2024 6.040 6.684 6.040 6.682 135 -0.05(-0.71%)
Aug 22, 2024 6.730 0 -0.07(-1.09%)
Aug 21, 2024 7.030 7.030 6.804 6.804 205 +0.31(+4.81%)
Aug 20, 2024 5.800 6.492 5.800 6.492 5,015 +0.91(+16.34%)
Aug 19, 2024 5.580 5.580 5.580 5.580 20 -0.12(-2.11%)
Aug 16, 2024 5.900 6.000 5.700 5.700 2,165 -0.15(-2.56%)
Aug 15, 2024 5.900 5.900 5.665 5.850 15,960 +0.01(+0.17%)
Aug 14, 2024 5.380 5.890 5.380 5.840 24,300 +0.09(+1.57%)
Aug 13, 2024 5.680 5.865 5.595 5.750 335 +0.25(+4.55%)
Aug 12, 2024 5.870 5.870 5.500 5.500 6,150 +1.02(+22.77%)
Aug 06, 2024 4.480 0 -0.52(-10.40%)
Aug 05, 2024 5.000 5.000 5.000 5.000 100 -0.29(-5.39%)
Aug 02, 2024 5.285 5.285 5.285 5.285 100 -0.34(-6.13%)
Jul 31, 2024 5.630 0 +0.20(+3.68%)
Jul 29, 2024 5.430 0 -0.11(-1.99%)
Jul 25, 2024 5.540 0 +0.01(+0.18%)
Jul 18, 2024 5.530 0 +0.05(+0.84%)
Jul 16, 2024 5.484 0 -0.04(-0.76%)
Jul 15, 2024 5.526 5.526 5.526 5.526 20 -0.22(-3.90%)
Jul 12, 2024 5.750 5.750 5.750 5.750 1,005 +0.28(+5.12%)
Jul 11, 2024 5.470 5.470 5.470 5.470 40 +0.00(+0.00%)
Jul 09, 2024 5.470 0 +0.21(+4.05%)
Jul 08, 2024 5.150 5.500 5.150 5.257 2,192 -0.24(-4.42%)
Jul 05, 2024 5.500 5.500 5.500 5.500 500 +0.20(+3.68%)
Jul 03, 2024 5.305 5.305 5.305 5.305 10,002 +0.30(+6.10%)
Jul 02, 2024 5.250 5.250 5.000 5.000 4,200 +0.08(+1.63%)
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.