Financial News
Rakuten Group Inc (OP: RKUNF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 18, 2024 | 5.530 | 0 | +0.05(+0.84%) | |||
| Jul 16, 2024 | 5.484 | 0 | -0.04(-0.76%) | |||
| Jul 15, 2024 | 5.526 | 5.526 | 5.526 | 5.526 | 20 | -0.22(-3.90%) |
| Jul 12, 2024 | 5.750 | 5.750 | 5.750 | 5.750 | 1,005 | +0.28(+5.12%) |
| Jul 11, 2024 | 5.470 | 5.470 | 5.470 | 5.470 | 40 | +0.00(+0.00%) |
| Jul 09, 2024 | 5.470 | 0 | +0.21(+4.05%) | |||
| Jul 08, 2024 | 5.150 | 5.500 | 5.150 | 5.257 | 2,192 | -0.24(-4.42%) |
| Jul 05, 2024 | 5.500 | 5.500 | 5.500 | 5.500 | 500 | +0.20(+3.68%) |
| Jul 03, 2024 | 5.305 | 5.305 | 5.305 | 5.305 | 10,002 | +0.30(+6.10%) |
| Jul 02, 2024 | 5.250 | 5.250 | 5.000 | 5.000 | 4,200 | +0.08(+1.63%) |
| Jul 01, 2024 | 4.920 | 4.920 | 4.920 | 4.920 | 20 | +0.05(+1.01%) |
| Jun 28, 2024 | 4.871 | 4.871 | 4.871 | 4.871 | 150 | -0.51(-9.46%) |
| Jun 27, 2024 | 5.380 | 5.380 | 5.380 | 5.380 | 20 | +0.26(+5.08%) |
| Jun 24, 2024 | 5.120 | 0 | -0.05(-1.06%) | |||
| Jun 20, 2024 | 5.175 | 0 | -0.08(-1.43%) | |||
| Jun 18, 2024 | 5.205 | 5.250 | 5.205 | 5.250 | 100 | +0.26(+5.32%) |
| Jun 17, 2024 | 4.980 | 4.985 | 4.980 | 4.985 | 830 | -0.01(-0.30%) |
| Jun 14, 2024 | 5.000 | 5.000 | 5.000 | 5.000 | 100 | +0.01(+0.25%) |
| Jun 13, 2024 | 5.324 | 5.324 | 4.988 | 4.988 | 11 | -0.30(-5.63%) |
| Jun 10, 2024 | 5.285 | 0 | +0.16(+3.03%) | |||
| Jun 07, 2024 | 5.130 | 5.650 | 5.130 | 5.130 | 3,939 | -0.23(-4.34%) |
| Jun 05, 2024 | 5.363 | 0 | +0.14(+2.74%) | |||
| Jun 03, 2024 | 5.220 | 0 | -0.00(-0.08%) | |||
| May 30, 2024 | 5.224 | 0 | +0.30(+6.18%) | |||
| May 23, 2024 | 4.920 | 24,900 | -0.17(-3.34%) | |||
| May 17, 2024 | 5.090 | 0 | +0.00(+0.00%) | |||
| May 16, 2024 | 5.090 | 5.090 | 5.090 | 5.090 | 12 | +0.16(+3.25%) |
| May 15, 2024 | 5.000 | 5.085 | 4.930 | 4.930 | 3,900 | -0.21(-4.04%) |
| May 13, 2024 | 5.138 | 0 | +0.08(+1.65%) | |||
| May 09, 2024 | 5.054 | 0 | -0.07(-1.37%) | |||
| May 08, 2024 | 5.124 | 5.124 | 5.124 | 5.124 | 40,010 | +0.12(+2.48%) |
| May 03, 2024 | 5.000 | 11,800 | +0.00(+0.00%) |
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.
