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

Rakuten Group Inc ADR (OP: RKUNY )

6.070 +0.060 (+1.00%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 27, 2025 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 (%)
Jan 27, 2025 5.950 6.090 5.885 6.070 16,264 +0.06(+1.00%)
Jan 24, 2025 6.020 6.050 5.830 6.010 27,576 +0.12(+2.04%)
Jan 23, 2025 5.920 6.000 5.860 5.890 10,881 -0.08(-1.42%)
Jan 22, 2025 5.940 6.020 5.940 5.975 18,259 +0.03(+0.59%)
Jan 21, 2025 5.900 5.950 5.810 5.940 24,139 +0.12(+2.06%)
Jan 17, 2025 5.820 5.850 5.750 5.820 8,668 +0.05(+0.87%)
Jan 16, 2025 5.849 5.885 5.770 5.770 27,323 +0.00(+0.09%)
Jan 15, 2025 5.750 5.780 5.550 5.765 17,344 +0.04(+0.79%)
Jan 14, 2025 5.750 5.760 5.720 5.720 39,484 +0.00(+0.00%)
Jan 13, 2025 6.020 6.020 5.700 5.720 24,893 -0.07(-1.21%)
Jan 10, 2025 5.910 5.910 5.678 5.790 27,767 -0.06(-1.03%)
Jan 08, 2025 5.810 5.890 5.810 5.850 62,862 +0.40(+7.44%)
Jan 07, 2025 5.500 5.500 5.430 5.445 24,221 -0.04(-0.64%)
Jan 06, 2025 5.490 5.510 5.460 5.480 43,093 +0.07(+1.20%)
Jan 03, 2025 5.320 5.447 5.320 5.415 16,540 +0.04(+0.84%)
Jan 02, 2025 5.160 5.410 5.160 5.370 29,426 -0.01(-0.19%)
Dec 31, 2024 5.380 0 -0.02(-0.37%)
Dec 30, 2024 5.360 5.450 5.360 5.400 16,449 -0.05(-0.92%)
Dec 27, 2024 5.410 5.550 5.410 5.450 99,770 +0.06(+1.04%)
Dec 26, 2024 5.500 5.500 5.350 5.394 33,851 -0.26(-4.63%)
Dec 24, 2024 5.655 5.700 5.633 5.656 7,681 -0.11(-1.98%)
Dec 23, 2024 5.740 5.805 5.710 5.770 44,809 -0.15(-2.53%)
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%)
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.