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
(OP:
RKUNF
)
5.224
UNCHANGED
Streaming Delayed Price
Updated: 3:48 PM EDT, May 30, 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 (%)
Sep 30, 2020
10.13
11.05
10.13
11.05
264
+0.42(+3.90%)
Sep 29, 2020
10.08
10.79
10.08
10.63
92,265
-0.29(-2.61%)
Sep 28, 2020
10.63
10.92
10.63
10.92
255
+0.29(+2.73%)
Sep 25, 2020
11.10
11.19
10.63
10.63
300
-0.49(-4.41%)
Sep 24, 2020
11.36
11.36
11.12
11.12
728
-0.24(-2.07%)
Sep 23, 2020
11.48
11.66
11.12
11.36
208
+0.05(+0.49%)
Sep 22, 2020
10.67
11.30
10.67
11.30
625
+0.08(+0.67%)
Sep 21, 2020
11.25
11.94
10.95
11.22
2,718
-0.01(-0.09%)
Sep 18, 2020
11.53
11.53
10.97
11.23
157,400
-0.29(-2.52%)
Sep 17, 2020
12.03
12.03
11.53
11.53
459
+0.17(+1.45%)
Sep 16, 2020
11.01
11.36
11.01
11.36
1,328
+0.31(+2.81%)
Sep 15, 2020
10.87
11.15
10.86
11.05
12,673
+0.05(+0.41%)
Sep 14, 2020
10.66
11.68
10.66
11.00
4,277
+0.36(+3.39%)
Sep 11, 2020
11.01
11.01
10.46
10.64
2,200
+0.41(+3.96%)
Sep 10, 2020
10.32
10.32
10.00
10.24
8,765
+0.70(+7.37%)
Sep 09, 2020
9.610
9.940
9.354
9.535
666
+0.27(+2.86%)
Sep 08, 2020
9.250
9.645
9.170
9.270
1,000
+0.21(+2.32%)
Sep 04, 2020
9.448
9.448
9.000
9.060
2,300
+0.16(+1.74%)
Sep 03, 2020
9.380
9.380
8.650
8.905
841
+0.40(+4.76%)
Sep 02, 2020
8.840
9.250
8.440
8.500
252
-0.11(-1.33%)
Sep 01, 2020
8.350
9.240
8.350
8.614
520
-0.29(-3.26%)
Aug 31, 2020
8.560
9.260
8.560
8.905
7,137
+0.44(+5.26%)
Aug 28, 2020
8.650
8.650
8.450
8.460
500
-0.33(-3.75%)
Aug 27, 2020
8.365
8.790
8.130
8.790
1,649
+0.13(+1.56%)
Aug 26, 2020
8.715
8.850
8.530
8.655
1,253
-0.12(-1.31%)
Aug 25, 2020
9.270
9.270
8.768
8.770
1,763
-0.11(-1.18%)
Aug 24, 2020
9.000
9.000
8.760
8.875
2,072
+0.12(+1.43%)
Aug 21, 2020
9.020
9.020
8.750
8.750
3,100
-0.01(-0.11%)
Aug 20, 2020
8.600
8.930
8.600
8.760
3,055
-0.19(-2.12%)
Aug 19, 2020
8.950
9.060
8.850
8.950
2,697
-0.21(-2.29%)
Aug 18, 2020
8.800
9.200
8.800
9.160
1,104
-0.02(-0.16%)
Aug 17, 2020
9.300
9.500
9.175
9.175
106
+0.04(+0.44%)
Aug 14, 2020
9.345
9.345
9.128
9.135
100
+0.04(+0.38%)
Aug 13, 2020
8.900
9.430
8.900
9.100
941
-0.19(-2.05%)
Aug 12, 2020
9.490
9.490
9.230
9.290
3,370
-0.62(-6.30%)
Aug 11, 2020
10.58
10.58
9.915
9.915
4,110
-0.20(-1.97%)
Aug 10, 2020
10.00
10.33
10.00
10.11
3,400
+0.15(+1.55%)
Aug 07, 2020
9.960
10.28
9.960
9.960
5,000
+0.15(+1.48%)
Aug 06, 2020
10.30
10.30
9.725
9.815
1,465
-0.13(-1.36%)
Aug 05, 2020
10.33
10.33
9.800
9.950
2,356
+0.04(+0.40%)
Aug 04, 2020
9.540
10.10
9.540
9.910
3,915
+0.11(+1.12%)
Aug 03, 2020
9.520
9.800
9.480
9.800
1,136
+0.80(+8.89%)
Jul 31, 2020
9.300
9.350
9.000
9.000
800
-0.27(-2.86%)
Jul 30, 2020
8.860
9.830
8.860
9.265
343
-0.13(-1.44%)
Jul 29, 2020
9.390
9.550
9.390
9.400
3,273
-0.15(-1.57%)
Jul 28, 2020
9.040
9.550
9.040
9.550
1,675
+0.10(+1.06%)
Jul 27, 2020
9.030
9.550
9.030
9.450
299
+0.20(+2.16%)
Jul 24, 2020
8.910
9.500
8.910
9.250
900
+0.02(+0.16%)
Jul 23, 2020
8.856
9.235
8.850
9.235
7,272
+0.04(+0.38%)
Jul 22, 2020
9.250
9.250
9.200
9.200
1,224
-0.09(-0.92%)
Jul 21, 2020
9.500
9.500
9.100
9.285
1,303
+0.12(+1.36%)
Jul 20, 2020
9.000
9.160
9.000
9.160
391
+0.15(+1.66%)
Jul 17, 2020
9.000
9.150
9.000
9.010
200
-0.14(-1.53%)
Jul 16, 2020
9.400
9.400
9.000
9.150
552
+0.14(+1.55%)
Jul 15, 2020
8.850
9.200
8.850
9.010
411
-0.02(-0.23%)
Jul 14, 2020
8.810
9.360
8.620
9.030
904
-0.29(-3.11%)
Jul 13, 2020
9.810
9.810
9.050
9.320
1,241
+0.32(+3.56%)
Jul 10, 2020
8.780
9.270
8.780
9.000
800
+0.01(+0.11%)
Jul 09, 2020
9.010
9.250
8.980
8.990
1,604
-0.21(-2.28%)
Jul 08, 2020
9.600
9.655
9.010
9.200
1,174
-0.25(-2.65%)
Jul 07, 2020
8.990
9.550
8.990
9.450
11,328
+0.47(+5.29%)
Jul 06, 2020
8.790
8.990
8.790
8.975
2,265
-0.03(-0.28%)
Jul 02, 2020
8.380
9.095
8.380
9.000
400
+0.24(+2.74%)
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
.