Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rakuten Group Inc ADR (OP:RKUNY)

6.101 +0.021 (+0.35%)
Streaming Delayed Price Updated: 12:41 PM EDT, May 9, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2025 6.200 6.200 6.080 6.080 12,592 +0.21(+3.58%)
May 07, 2025 5.905 5.970 5.860 5.870 14,453 +0.07(+1.21%)
May 06, 2025 5.775 5.845 5.694 5.800 16,732 -0.06(-0.94%)
May 05, 2025 5.740 5.870 5.740 5.855 11,948 +0.11(+1.91%)
May 02, 2025 5.660 5.771 5.570 5.745 9,151 -0.01(-0.26%)
May 01, 2025 5.770 5.790 5.718 5.760 19,455 -0.11(-1.87%)
Apr 30, 2025 5.775 6.110 5.700 5.870 10,480 +0.01(+0.17%)
Apr 29, 2025 5.710 5.860 5.710 5.860 6,110 +0.06(+1.03%)
Apr 28, 2025 5.745 5.800 5.730 5.800 14,931 +0.19(+3.39%)
Apr 25, 2025 5.560 5.630 5.560 5.610 7,962 +0.08(+1.36%)
Apr 24, 2025 5.515 5.560 5.500 5.535 21,433 +0.13(+2.50%)
Apr 23, 2025 5.650 5.650 5.400 5.400 60,087 +0.01(+0.19%)
Apr 22, 2025 5.490 5.490 5.367 5.390 40,098 -0.10(-1.82%)
Apr 21, 2025 5.470 5.530 5.410 5.490 25,270 -0.01(-0.18%)
Apr 17, 2025 5.550 5.550 5.270 5.500 56,547 +0.23(+4.36%)
Apr 16, 2025 5.325 5.346 5.260 5.270 87,212 -0.10(-1.86%)
Apr 15, 2025 5.350 5.420 5.350 5.370 36,064 -0.04(-0.65%)
Apr 14, 2025 5.380 5.440 5.360 5.405 41,721 +0.03(+0.56%)
Apr 11, 2025 5.325 5.390 5.260 5.375 52,388 +0.17(+3.37%)
Apr 10, 2025 5.110 5.360 5.110 5.200 73,817 -0.14(-2.62%)
Apr 09, 2025 4.990 5.510 4.860 5.340 140,194 +0.32(+6.37%)
Apr 08, 2025 4.980 5.290 4.980 5.020 140,766 +0.03(+0.60%)
Apr 07, 2025 4.810 5.140 4.800 4.990 204,417 -0.17(-3.29%)
Apr 04, 2025 5.450 5.450 5.154 5.160 44,048 -0.32(-5.84%)
Apr 03, 2025 5.525 5.540 5.450 5.480 27,994 -0.10(-1.79%)
Apr 02, 2025 5.500 5.590 5.340 5.580 14,298 -0.08(-1.41%)
Apr 01, 2025 5.590 5.680 5.590 5.660 25,692 -0.04(-0.70%)
Mar 31, 2025 5.647 5.732 5.450 5.700 23,686 -0.08(-1.38%)
Mar 28, 2025 5.793 5.820 5.780 5.780 21,645 -0.14(-2.36%)
Mar 27, 2025 6.075 6.200 5.920 5.920 8,394 -0.06(-1.02%)
Mar 26, 2025 6.110 6.120 5.970 5.981 12,856 -0.10(-1.63%)
Mar 25, 2025 5.790 6.080 5.790 6.080 85,042 +0.09(+1.43%)
Mar 24, 2025 5.990 6.050 5.960 5.994 11,796 -0.06(-0.96%)
Mar 21, 2025 6.029 6.068 6.029 6.052 11,825 -0.03(-0.56%)
Mar 20, 2025 6.320 6.320 6.060 6.086 33,247 -0.03(-0.56%)
Mar 19, 2025 6.270 6.270 6.070 6.120 8,861 +0.06(+0.96%)
Mar 18, 2025 6.070 6.080 6.020 6.062 11,657 -0.13(-2.07%)
Mar 17, 2025 6.320 6.320 6.070 6.190 58,745 +0.11(+1.81%)
Mar 14, 2025 6.060 6.120 5.950 6.080 11,961 -0.22(-3.49%)
Mar 13, 2025 5.880 6.300 5.880 6.300 12,822 +0.23(+3.79%)
Mar 12, 2025 6.082 6.178 6.060 6.070 16,515 +0.07(+1.17%)
Mar 11, 2025 5.870 6.020 5.870 6.000 83,700 -0.13(-2.12%)
Mar 10, 2025 6.115 6.250 6.070 6.130 139,460 -0.12(-1.84%)
Mar 07, 2025 6.120 6.300 6.120 6.245 11,605 +0.01(+0.24%)
Mar 06, 2025 6.440 6.440 6.190 6.230 14,214 +0.06(+0.97%)
Mar 05, 2025 6.310 6.310 6.110 6.170 65,561 +0.25(+4.14%)
Mar 04, 2025 5.930 5.970 5.900 5.925 53,353 -0.11(-1.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.