Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Rakuten Group Inc ADR
(OP:
RKUNY
)
5.332
+0.177 (+3.44%)
Streaming Delayed Price
Updated: 1:00 PM EDT, Jun 3, 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 (%)
Feb 29, 2024
5.510
5.550
5.450
5.540
25,694
+0.28(+5.22%)
Feb 28, 2024
5.430
5.430
5.250
5.265
7,850
-0.02(-0.28%)
Feb 27, 2024
5.060
5.280
5.060
5.280
13,101
-0.04(-0.75%)
Feb 26, 2024
5.210
5.320
5.210
5.320
15,388
+0.17(+3.30%)
Feb 23, 2024
5.360
5.360
5.100
5.150
15,661
-0.01(-0.19%)
Feb 22, 2024
5.180
5.180
5.100
5.160
171,571
+0.03(+0.58%)
Feb 21, 2024
4.910
5.170
4.910
5.130
37,056
-0.02(-0.39%)
Feb 20, 2024
4.980
5.150
4.950
5.150
65,543
-0.06(-1.15%)
Feb 16, 2024
5.160
5.250
5.160
5.210
30,695
+0.27(+5.38%)
Feb 15, 2024
4.700
4.970
4.700
4.944
44,038
+0.62(+14.34%)
Feb 14, 2024
4.350
4.390
4.300
4.324
8,989
+0.06(+1.38%)
Feb 13, 2024
4.230
4.310
4.220
4.265
19,617
+0.03(+0.83%)
Feb 12, 2024
4.340
4.340
4.200
4.230
7,269
+0.02(+0.48%)
Feb 09, 2024
4.178
4.210
4.130
4.210
17,225
+0.01(+0.24%)
Feb 08, 2024
4.170
4.220
4.170
4.200
15,323
-0.13(-3.11%)
Feb 07, 2024
4.260
4.370
4.260
4.335
11,659
-0.08(-1.70%)
Feb 06, 2024
4.355
4.410
4.320
4.410
22,649
+0.02(+0.46%)
Feb 05, 2024
4.376
4.390
4.340
4.390
33,262
+0.07(+1.62%)
Feb 02, 2024
4.285
4.320
4.240
4.320
22,411
-0.01(-0.23%)
Feb 01, 2024
4.300
4.330
4.270
4.330
22,623
-0.10(-2.37%)
Jan 31, 2024
4.440
4.480
4.420
4.435
19,836
+0.01(+0.34%)
Jan 30, 2024
4.460
4.460
4.400
4.420
14,704
-0.06(-1.34%)
Jan 29, 2024
4.435
4.480
4.435
4.480
4,770
-0.20(-4.36%)
Jan 26, 2024
4.610
4.700
4.610
4.684
99,411
+0.20(+4.55%)
Jan 25, 2024
4.380
4.500
4.380
4.480
22,407
+0.00(+0.00%)
Jan 24, 2024
4.460
4.530
4.460
4.480
29,528
+0.07(+1.59%)
Jan 23, 2024
4.420
4.430
4.410
4.410
44,537
-0.05(-1.12%)
Jan 22, 2024
4.420
4.480
4.420
4.460
19,753
+0.04(+0.90%)
Jan 19, 2024
4.385
4.430
4.350
4.420
15,318
-0.03(-0.67%)
Jan 18, 2024
4.430
4.480
4.400
4.450
39,065
+0.06(+1.37%)
Jan 17, 2024
4.410
4.410
4.350
4.390
29,160
-0.05(-1.13%)
Jan 16, 2024
4.470
4.470
4.380
4.440
31,352
-0.09(-1.92%)
Jan 12, 2024
4.470
4.580
4.470
4.527
97,789
+0.09(+1.96%)
Jan 11, 2024
4.431
4.590
4.400
4.440
38,842
-0.05(-1.11%)
Jan 10, 2024
4.450
4.490
4.410
4.490
67,333
-0.21(-4.51%)
Jan 09, 2024
4.580
4.710
4.500
4.702
15,047
+0.15(+3.34%)
Jan 08, 2024
4.350
4.550
4.350
4.550
18,092
+0.02(+0.55%)
Jan 05, 2024
4.330
4.530
4.330
4.525
31,796
+0.14(+3.08%)
Jan 04, 2024
4.360
4.390
4.350
4.390
27,847
+0.04(+0.84%)
Jan 03, 2024
4.280
4.360
4.280
4.354
13,520
-0.04(-0.83%)
Jan 02, 2024
4.445
4.500
4.390
4.390
13,233
-0.10(-2.23%)
Dec 29, 2023
4.310
4.500
4.300
4.490
52,385
+0.38(+9.25%)
Dec 28, 2023
4.155
4.170
4.110
4.110
22,410
+0.07(+1.73%)
Dec 27, 2023
4.045
4.100
4.010
4.040
27,984
+0.03(+0.75%)
Dec 26, 2023
3.990
4.025
3.990
4.010
36,493
-0.06(-1.35%)
Dec 22, 2023
3.990
4.180
3.990
4.065
13,726
-0.05(-1.33%)
Dec 21, 2023
4.117
4.140
4.060
4.120
149,804
+0.12(+3.00%)
Dec 20, 2023
4.050
4.050
3.990
4.000
33,788
-0.02(-0.50%)
Dec 19, 2023
3.840
4.054
3.840
4.020
60,567
-0.03(-0.74%)
Dec 18, 2023
3.920
4.050
3.920
4.050
30,763
-0.06(-1.46%)
Dec 15, 2023
4.090
4.129
4.090
4.110
9,526
+0.10(+2.37%)
Dec 14, 2023
3.890
4.030
3.890
4.015
14,422
+0.01(+0.37%)
Dec 13, 2023
3.850
4.060
3.810
4.000
11,922
+0.02(+0.50%)
Dec 12, 2023
4.000
4.010
3.960
3.980
17,151
-0.03(-0.75%)
Dec 11, 2023
4.200
4.200
4.000
4.010
8,010
+0.02(+0.50%)
Dec 08, 2023
3.860
4.029
3.860
3.990
20,345
-0.04(-1.12%)
Dec 07, 2023
3.820
4.060
3.820
4.035
25,672
+0.06(+1.64%)
Dec 06, 2023
3.900
3.985
3.900
3.970
163,761
+0.17(+4.47%)
Dec 05, 2023
3.810
3.920
3.710
3.800
8,642
+0.04(+1.06%)
Dec 04, 2023
3.840
4.000
3.700
3.760
174,878
-0.08(-2.08%)
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
.