Subscribe
Magazine
Past Issues
Surveys
Industry Statistics
About Us
Members Only
Best Places to Work
General Interest
Exploration & Development
Drilling & Production
Refining & Processing
Pipelines & Transportation
LNG
Energy Transition
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Rakuten Group Inc ADR
(OP:
RKUNY
)
6.280
+0.040 (+0.64%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Oct 9, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 09, 2024
6.440
6.440
6.120
6.280
23,368
+0.04(+0.64%)
Oct 08, 2024
6.420
6.420
6.240
6.240
34,446
+0.02(+0.24%)
Oct 07, 2024
6.285
6.285
6.170
6.225
26,704
-0.12(-1.81%)
Oct 04, 2024
6.275
6.400
6.150
6.340
47,693
+0.04(+0.63%)
Oct 03, 2024
6.361
6.480
6.300
6.300
48,652
+0.06(+0.96%)
Oct 02, 2024
6.325
6.480
6.201
6.240
6,858
-0.36(-5.43%)
Oct 01, 2024
6.330
6.630
6.300
6.598
67,738
+0.07(+1.04%)
Sep 30, 2024
6.740
6.740
6.240
6.530
5,121
+0.04(+0.61%)
Sep 27, 2024
6.760
6.760
6.490
6.490
6,276
-0.19(-2.84%)
Sep 26, 2024
6.605
6.680
6.530
6.680
4,121
+0.11(+1.67%)
Sep 25, 2024
6.605
6.760
6.470
6.570
5,611
-0.13(-1.94%)
Sep 24, 2024
6.920
6.920
6.695
6.700
79,772
-0.19(-2.79%)
Sep 23, 2024
6.902
7.050
6.733
6.892
24,064
-0.01(-0.12%)
Sep 20, 2024
6.540
6.910
6.540
6.900
128,657
-0.01(-0.14%)
Sep 19, 2024
6.790
6.910
6.790
6.910
17,771
+0.10(+1.47%)
Sep 18, 2024
6.410
6.810
6.410
6.810
25,238
+0.10(+1.57%)
Sep 17, 2024
6.480
6.970
6.480
6.705
14,162
-0.14(-2.12%)
Sep 16, 2024
7.040
7.040
6.644
6.850
10,669
-0.01(-0.15%)
Sep 13, 2024
6.805
6.860
6.750
6.860
11,403
+0.13(+1.93%)
Sep 12, 2024
6.400
6.840
6.400
6.730
28,107
+0.05(+0.75%)
Sep 11, 2024
6.648
6.830
6.600
6.680
221,642
-0.06(-0.89%)
Sep 10, 2024
6.730
6.740
6.580
6.740
9,918
-0.11(-1.61%)
Sep 09, 2024
6.755
6.850
6.580
6.850
4,408
+0.40(+6.20%)
Sep 06, 2024
6.665
6.740
6.450
6.450
32,956
-0.62(-8.77%)
Sep 05, 2024
7.210
7.210
6.950
7.070
53,758
+0.14(+2.02%)
Sep 04, 2024
6.990
7.060
6.930
6.930
41,876
-0.30(-4.15%)
Sep 03, 2024
7.110
7.270
7.110
7.230
76,398
+0.17(+2.41%)
Aug 30, 2024
7.085
7.085
6.960
7.060
12,489
+0.17(+2.47%)
Aug 29, 2024
6.955
7.190
6.886
6.890
72,242
-0.14(-1.99%)
Aug 28, 2024
6.900
7.180
6.900
7.030
43,219
+0.49(+7.49%)
Aug 27, 2024
6.540
6.585
6.540
6.540
17,049
+0.01(+0.15%)
Aug 26, 2024
6.750
6.750
6.490
6.530
28,158
-0.17(-2.54%)
Aug 23, 2024
6.700
6.700
6.583
6.700
3,548
+0.12(+1.82%)
Aug 22, 2024
6.710
6.710
6.430
6.580
38,155
+0.00(+0.00%)
Aug 21, 2024
6.750
6.750
6.380
6.580
48,786
+0.42(+6.82%)
Aug 20, 2024
6.170
6.200
6.141
6.160
12,652
+0.17(+2.79%)
Aug 19, 2024
6.000
6.040
5.970
5.993
17,014
+0.04(+0.72%)
Aug 16, 2024
5.970
6.000
5.933
5.950
24,297
-0.03(-0.50%)
Aug 15, 2024
5.830
5.990
5.820
5.980
155,768
+0.14(+2.41%)
Aug 14, 2024
5.800
5.860
5.763
5.839
13,171
+0.04(+0.67%)
Aug 13, 2024
5.700
5.800
5.700
5.800
31,029
+0.68(+13.28%)
Aug 12, 2024
5.070
5.240
5.070
5.120
13,895
-0.16(-3.03%)
Aug 09, 2024
5.230
5.330
5.100
5.280
24,815
+0.02(+0.38%)
Aug 08, 2024
5.146
5.290
5.099
5.260
29,047
+0.11(+2.14%)
Aug 07, 2024
5.250
5.330
5.140
5.150
40,738
+0.21(+4.25%)
Aug 06, 2024
4.840
4.950
4.840
4.940
46,920
+0.14(+2.92%)
Aug 05, 2024
4.650
4.990
4.650
4.800
38,324
-0.34(-6.64%)
Aug 02, 2024
5.090
5.200
5.090
5.141
12,290
-0.33(-6.03%)
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
.