Rakuten Group Inc (OP: RKUNF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 5.586 | 9,900 | -0.50(-8.27%) | |||
| Nov 19, 2024 | 6.090 | 0 | +0.26(+4.55%) | |||
| Nov 18, 2024 | 5.825 | 5.825 | 5.825 | 5.825 | 10 | -0.84(-12.67%) |
| Nov 12, 2024 | 5.310 | 5.310 | 5.310 | 6.670 | 2,000 | +0.81(+13.76%) |
| Nov 08, 2024 | 5.863 | 0 | +0.16(+2.86%) | |||
| Nov 06, 2024 | 5.700 | 0 | +0.04(+0.79%) | |||
| Oct 29, 2024 | 5.655 | 0 | +0.28(+5.12%) | |||
| Oct 25, 2024 | 5.380 | 0 | -1.05(-16.33%) | |||
| Oct 23, 2024 | 6.430 | 0 | +0.09(+1.36%) | |||
| Oct 21, 2024 | 6.344 | 0 | +0.12(+1.99%) | |||
| Oct 18, 2024 | 6.220 | 6.220 | 6.220 | 6.220 | 100 | +0.33(+5.60%) |
| Oct 17, 2024 | 5.890 | 5.890 | 5.890 | 5.890 | 20 | -0.01(-0.17%) |
| Oct 14, 2024 | 5.900 | 0 | -0.28(-4.48%) | |||
| Oct 11, 2024 | 6.177 | 6.177 | 6.177 | 6.177 | 100 | +0.34(+5.77%) |
| Oct 10, 2024 | 5.840 | 5.840 | 5.840 | 5.840 | 100 | -0.16(-2.67%) |
| Oct 09, 2024 | 6.000 | 6.000 | 6.000 | 6.000 | 100 | -0.21(-3.30%) |
| Oct 07, 2024 | 6.205 | 0 | -0.03(-0.48%) | |||
| Oct 03, 2024 | 6.235 | 0 | +0.23(+3.81%) | |||
| Oct 02, 2024 | 5.790 | 6.006 | 5.790 | 6.006 | 3,800 | -0.23(-3.75%) |
| Sep 30, 2024 | 6.240 | 0 | -0.07(-1.11%) | |||
| Sep 25, 2024 | 6.310 | 0 | +0.00(+0.00%) | |||
| Sep 20, 2024 | 6.310 | 0 | -0.25(-3.81%) | |||
| Sep 19, 2024 | 6.560 | 6.560 | 6.560 | 6.560 | 25 | +0.32(+5.13%) |
| Sep 17, 2024 | 6.240 | 0 | +0.07(+1.13%) | |||
| Sep 09, 2024 | 6.170 | 0 | +0.28(+4.75%) | |||
| Sep 06, 2024 | 5.890 | 5.890 | 5.890 | 5.890 | 500 | -1.36(-18.75%) |
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.
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.