ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.