Rakuten Group Inc ADR (OP: RKUNY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	8.530	8.660	8.500	8.595	17,400	+0.07(+0.76%)
Nov 27, 2019	8.700	8.700	8.530	8.530	51,700	-0.06(-0.70%)
Nov 26, 2019	8.700	8.700	8.570	8.590	30,450	-0.05(-0.58%)
Nov 25, 2019	8.840	8.840	8.600	8.640	37,897	-0.05(-0.63%)
Nov 22, 2019	8.613	8.880	8.613	8.695	34,200	-0.20(-2.19%)
Nov 21, 2019	8.900	8.910	8.840	8.890	19,437	-0.03(-0.29%)
Nov 20, 2019	8.980	9.090	8.870	8.916	54,950	+0.16(+1.78%)
Nov 19, 2019	8.750	8.900	8.750	8.760	17,943	+0.02(+0.23%)
Nov 18, 2019	8.605	8.750	8.605	8.740	35,595	+0.14(+1.63%)
Nov 15, 2019	8.500	8.620	8.500	8.600	13,000	+0.00(+0.05%)
Nov 14, 2019	8.760	8.760	8.560	8.596	38,621	-0.39(-4.38%)
Nov 13, 2019	8.990	9.130	8.990	8.990	53,301	+0.00(+0.00%)
Nov 12, 2019	9.110	9.110	8.900	8.990	54,574	-0.21(-2.28%)
Nov 11, 2019	9.050	9.230	9.050	9.200	19,133	-0.15(-1.55%)
Nov 08, 2019	9.510	9.510	9.240	9.345	28,500	-0.43(-4.40%)
Nov 07, 2019	9.760	9.870	9.660	9.775	51,949	+0.25(+2.57%)
Nov 06, 2019	9.450	9.570	9.450	9.530	34,644	+0.33(+3.59%)
Nov 05, 2019	9.250	9.250	9.050	9.200	54,664	-0.39(-4.07%)
Nov 04, 2019	9.740	9.740	9.560	9.590	21,778	+0.05(+0.52%)
Nov 01, 2019	9.580	9.600	9.510	9.540	9,400	-0.04(-0.42%)
Oct 31, 2019	9.610	9.610	9.460	9.580	20,462	-0.03(-0.31%)
Oct 30, 2019	9.540	9.628	9.480	9.610	39,851	+0.06(+0.63%)
Oct 29, 2019	9.652	9.670	9.550	9.550	3,435	+0.01(+0.10%)
Oct 28, 2019	9.650	9.650	9.480	9.540	40,282	-0.09(-0.88%)
Oct 25, 2019	9.500	9.670	9.500	9.625	6,700	-0.04(-0.47%)
Oct 24, 2019	9.570	9.680	9.570	9.670	17,863	+0.04(+0.42%)
Oct 23, 2019	9.640	9.670	9.588	9.630	19,188	-0.30(-3.07%)
Oct 22, 2019	9.870	10.00	9.780	9.935	214,219	+0.17(+1.69%)
Oct 21, 2019	9.778	9.850	9.730	9.770	7,974	+0.11(+1.09%)
Oct 18, 2019	9.640	9.780	9.500	9.665	15,400	+0.29(+3.14%)
Oct 17, 2019	9.330	9.580	9.330	9.371	5,755	+0.12(+1.31%)
Oct 16, 2019	9.500	9.500	9.170	9.250	8,905	-0.05(-0.54%)
Oct 15, 2019	9.350	9.400	9.280	9.300	17,860	-0.06(-0.64%)
Oct 14, 2019	9.260	9.480	9.260	9.360	7,912	-0.08(-0.85%)
Oct 11, 2019	9.410	9.440	9.340	9.440	18,800	+0.03(+0.32%)
Oct 10, 2019	9.530	9.530	9.380	9.410	15,788	-0.09(-0.95%)
Oct 09, 2019	9.690	9.690	9.320	9.500	19,132	-0.16(-1.71%)
Oct 08, 2019	9.810	9.810	9.610	9.665	17,374	+0.05(+0.52%)
Oct 07, 2019	9.570	9.710	9.560	9.615	5,748	+0.05(+0.58%)
Oct 04, 2019	9.530	9.600	9.510	9.560	31,400	-0.04(-0.40%)
Oct 03, 2019	9.650	9.650	9.500	9.598	9,872	+0.00(+0.03%)
Oct 02, 2019	9.380	9.770	9.380	9.595	22,448	-0.46(-4.53%)
Oct 01, 2019	10.00	10.05	9.940	10.05	29,501	+0.24(+2.45%)
Sep 30, 2019	9.650	9.830	9.650	9.810	58,301	+0.06(+0.62%)
Sep 27, 2019	10.00	10.00	9.710	9.750	21,900	-0.19(-1.91%)
Sep 26, 2019	10.01	10.01	9.860	9.940	27,395	+0.17(+1.74%)
Sep 25, 2019	9.810	9.810	9.760	9.770	27,427	-0.03(-0.31%)
Sep 24, 2019	9.750	9.870	9.750	9.800	63,873	+0.04(+0.46%)
Sep 23, 2019	9.560	9.810	9.560	9.755	66,324	+0.06(+0.57%)
Sep 20, 2019	9.704	9.750	9.690	9.700	43,600	+0.30(+3.25%)
Sep 19, 2019	9.430	9.430	9.300	9.395	9,459	-0.22(-2.34%)
Sep 18, 2019	9.715	9.880	9.550	9.620	17,384	-0.13(-1.33%)
Sep 17, 2019	9.745	9.760	9.550	9.750	19,787	+0.48(+5.23%)
Sep 16, 2019	9.250	9.420	9.070	9.265	4,651	+0.04(+0.38%)
Sep 13, 2019	9.200	9.250	9.200	9.230	15,600	+0.09(+0.98%)
Sep 12, 2019	9.060	9.310	9.060	9.140	31,515	-0.20(-2.14%)
Sep 11, 2019	9.390	9.400	9.340	9.340	16,493	-0.15(-1.58%)
Sep 10, 2019	9.535	9.535	9.470	9.490	21,273	-0.04(-0.37%)
Sep 09, 2019	9.470	9.600	9.470	9.525	11,814	+0.30(+3.31%)
Sep 06, 2019	9.340	9.340	9.200	9.220	24,800	-0.24(-2.54%)
Sep 05, 2019	9.590	9.650	9.400	9.460	69,528	-0.10(-1.05%)
Sep 04, 2019	9.650	9.700	9.540	9.560	44,422	-0.03(-0.31%)

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.