Rakuten Group Inc ADR (OP: RKUNY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	12.00	12.09	12.00	12.08	24,456	+0.03(+0.25%)
Mar 30, 2021	12.00	12.42	12.00	12.05	49,600	-0.38(-3.06%)
Mar 29, 2021	12.30	12.89	12.30	12.43	23,068	+0.18(+1.47%)
Mar 26, 2021	12.20	12.30	12.10	12.25	26,900	-0.15(-1.21%)
Mar 25, 2021	12.36	12.68	12.25	12.40	21,314	-0.05(-0.40%)
Mar 24, 2021	12.55	12.92	12.41	12.45	56,824	-0.27(-2.12%)
Mar 23, 2021	13.17	13.17	12.61	12.72	58,408	-1.01(-7.36%)
Mar 22, 2021	14.04	14.09	13.48	13.73	18,998	+0.13(+0.96%)
Mar 19, 2021	13.80	13.80	13.37	13.60	34,700	+0.17(+1.27%)
Mar 18, 2021	13.17	13.55	12.96	13.43	96,969	+0.43(+3.31%)
Mar 17, 2021	12.97	13.40	12.85	13.00	96,798	-0.76(-5.52%)
Mar 16, 2021	14.27	14.34	13.75	13.76	114,290	-0.36(-2.55%)
Mar 15, 2021	14.87	14.87	13.66	14.12	196,129	+2.74(+24.06%)
Mar 12, 2021	11.01	11.50	11.00	11.38	61,700	+0.88(+8.40%)
Mar 11, 2021	10.30	10.58	10.26	10.50	13,350	+0.19(+1.84%)
Mar 10, 2021	10.31	10.46	10.28	10.31	34,783	+0.01(+0.10%)
Mar 09, 2021	10.32	10.33	10.25	10.30	59,415	-0.18(-1.72%)
Mar 08, 2021	10.45	10.58	10.44	10.48	45,832	-0.11(-1.04%)
Mar 05, 2021	10.67	10.67	10.40	10.59	34,100	+0.17(+1.63%)
Mar 04, 2021	10.55	10.64	10.39	10.42	66,525	-0.10(-0.95%)
Mar 03, 2021	10.76	10.76	10.51	10.52	62,765	-0.29(-2.68%)
Mar 02, 2021	11.04	11.04	10.44	10.81	26,109	-0.09(-0.83%)
Mar 01, 2021	11.00	11.08	10.73	10.90	22,352	-0.13(-1.18%)
Feb 26, 2021	11.22	11.27	11.00	11.03	110,700	-0.06(-0.54%)
Feb 25, 2021	11.25	11.50	11.05	11.09	162,862	+0.19(+1.74%)
Feb 24, 2021	10.60	11.00	10.60	10.90	23,772	+0.12(+1.11%)
Feb 23, 2021	10.87	10.87	10.48	10.78	19,879	+0.02(+0.19%)
Feb 22, 2021	10.46	11.23	10.46	10.76	35,948	+0.07(+0.65%)
Feb 19, 2021	10.66	10.73	10.35	10.69	21,400	+0.07(+0.66%)
Feb 18, 2021	10.99	10.99	10.53	10.62	18,733	-0.06(-0.56%)
Feb 17, 2021	10.63	10.74	10.63	10.68	25,916	+0.32(+3.09%)
Feb 16, 2021	10.50	10.82	10.30	10.36	20,387	-0.61(-5.59%)
Feb 12, 2021	10.98	10.98	10.10	10.97	29,100	-0.11(-0.96%)
Feb 11, 2021	11.13	11.14	11.08	11.08	30,024	+0.05(+0.45%)
Feb 10, 2021	10.87	11.12	10.87	11.03	60,555	+0.13(+1.19%)
Feb 09, 2021	10.55	10.90	10.50	10.90	47,879	+0.42(+4.01%)
Feb 08, 2021	10.40	10.55	10.17	10.48	34,867	+0.04(+0.43%)
Feb 05, 2021	10.68	10.68	10.23	10.44	38,000	+0.18(+1.71%)
Feb 04, 2021	10.07	10.34	10.07	10.26	25,675	+0.19(+1.89%)
Feb 03, 2021	10.32	10.32	10.00	10.07	13,909	+0.16(+1.61%)
Feb 02, 2021	9.610	9.965	9.610	9.910	31,117	+0.25(+2.59%)
Feb 01, 2021	9.350	9.660	9.350	9.660	79,577	-0.24(-2.42%)
Jan 29, 2021	9.750	9.970	9.710	9.900	28,300	-0.27(-2.65%)
Jan 28, 2021	9.800	10.19	9.800	10.17	72,887	+0.81(+8.65%)
Jan 27, 2021	9.525	9.525	9.330	9.360	30,094	-0.18(-1.89%)
Jan 26, 2021	9.300	9.685	9.300	9.540	25,451	+0.15(+1.60%)
Jan 25, 2021	9.640	9.640	9.340	9.390	16,420	-0.10(-1.05%)
Jan 22, 2021	9.300	9.510	9.300	9.490	55,800	+0.04(+0.42%)
Jan 21, 2021	9.450	9.490	9.360	9.450	19,619	+0.01(+0.11%)
Jan 20, 2021	9.328	9.505	9.328	9.440	26,255	-0.04(-0.37%)
Jan 19, 2021	9.780	9.780	9.315	9.475	35,345	-0.12(-1.30%)
Jan 15, 2021	9.480	9.800	9.480	9.600	23,700	+0.15(+1.59%)
Jan 14, 2021	9.730	9.730	9.350	9.450	31,528	+0.09(+0.96%)
Jan 13, 2021	9.555	9.610	9.250	9.360	68,364	-0.23(-2.40%)
Jan 12, 2021	9.500	9.750	9.500	9.590	64,159	-0.02(-0.21%)
Jan 11, 2021	9.480	9.800	9.480	9.610	34,403	-0.05(-0.52%)
Jan 08, 2021	9.555	9.690	9.555	9.660	21,600	+0.12(+1.26%)
Jan 07, 2021	9.500	9.600	9.500	9.540	23,092	-0.16(-1.65%)
Jan 06, 2021	9.500	9.710	9.500	9.700	14,800	+0.19(+2.00%)
Jan 05, 2021	9.220	9.534	9.220	9.510	77,339	+0.04(+0.42%)

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.