Rakuten Group Inc ADR (OP: RKUNY )

4.300 -0.050 (-1.15%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 4.290 4.370 4.260 4.300 23,661 -0.05(-1.15%)
Sep 29, 2022 4.390 4.460 4.350 4.350 80,494 +0.04(+0.93%)
Sep 28, 2022 4.247 4.390 4.240 4.310 88,821 +0.10(+2.38%)
Sep 27, 2022 4.290 4.300 4.200 4.210 371,072 -0.29(-6.44%)
Sep 26, 2022 4.340 4.500 4.340 4.500 58,989 +0.08(+1.81%)
Sep 23, 2022 4.420 4.530 4.400 4.420 27,625 -0.17(-3.70%)
Sep 22, 2022 4.533 4.660 4.450 4.590 45,835 +0.10(+2.23%)
Sep 21, 2022 4.535 4.600 4.440 4.490 74,720 +0.02(+0.45%)
Sep 20, 2022 4.440 4.470 4.407 4.470 169,587 -0.07(-1.54%)
Sep 19, 2022 4.600 4.600 4.470 4.540 116,620 +0.09(+2.02%)
Sep 16, 2022 4.500 4.520 4.450 4.450 69,329 -0.08(-1.77%)
Sep 15, 2022 4.560 4.570 4.520 4.530 51,474 -0.10(-2.16%)
Sep 14, 2022 4.605 4.650 4.560 4.630 51,745 -0.01(-0.22%)
Sep 13, 2022 4.590 4.640 4.500 4.640 92,781 -0.16(-3.33%)
Sep 12, 2022 4.790 4.820 4.790 4.800 103,657 +0.07(+1.48%)
Sep 09, 2022 4.440 4.730 4.440 4.730 19,608 +0.12(+2.60%)
Sep 08, 2022 4.600 4.610 4.560 4.610 48,676 +0.14(+3.13%)
Sep 07, 2022 4.420 4.470 4.335 4.470 160,465 -0.12(-2.72%)
Sep 06, 2022 4.613 4.620 4.580 4.595 90,972 -0.15(-3.16%)
Sep 02, 2022 4.810 4.830 4.700 4.745 39,557 +0.02(+0.40%)
Sep 01, 2022 4.900 4.900 4.710 4.726 54,166 -0.22(-4.53%)
Aug 31, 2022 4.960 4.960 4.850 4.950 72,055 +0.09(+1.96%)
Aug 30, 2022 5.050 5.050 4.810 4.855 128,854 -0.00(-0.10%)
Aug 29, 2022 5.050 5.050 4.860 4.860 116,095 -0.15(-2.99%)
Aug 26, 2022 5.550 5.550 4.630 5.010 25,567 -0.11(-2.15%)
Aug 25, 2022 5.080 5.120 5.080 5.120 47,631 +0.04(+0.79%)
Aug 24, 2022 5.060 5.110 5.038 5.080 103,388 -0.01(-0.20%)
Aug 23, 2022 5.030 5.110 5.030 5.090 90,334 +0.01(+0.20%)
Aug 22, 2022 5.000 5.250 5.000 5.080 48,573 -0.13(-2.50%)
Aug 19, 2022 5.210 5.210 5.160 5.210 5,817 -0.14(-2.62%)
Aug 18, 2022 5.220 5.370 5.220 5.350 29,362 +0.00(+0.04%)
Aug 17, 2022 5.350 5.380 5.295 5.348 14,074 -0.11(-2.03%)
Aug 16, 2022 5.425 5.470 5.418 5.459 29,105 -0.00(-0.02%)
Aug 15, 2022 5.430 5.610 5.430 5.460 25,823 -0.02(-0.36%)
Aug 12, 2022 5.250 5.500 5.250 5.480 27,277 +0.47(+9.27%)
Aug 11, 2022 5.050 5.130 5.010 5.015 96,569 -0.04(-0.69%)
Aug 10, 2022 5.000 5.050 4.970 5.050 69,527 +0.06(+1.20%)
Aug 09, 2022 5.050 5.050 4.960 4.990 43,782 -0.08(-1.58%)
Aug 08, 2022 5.200 5.200 4.830 5.070 17,356 +0.03(+0.50%)
Aug 05, 2022 5.045 5.120 5.030 5.045 20,592 -0.04(-0.88%)
Aug 04, 2022 5.080 5.130 5.060 5.090 99,631 +0.00(+0.10%)
Aug 03, 2022 4.950 5.100 4.950 5.085 15,940 +0.04(+0.89%)
Aug 02, 2022 5.090 5.200 5.040 5.040 61,812 -0.17(-3.26%)
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.