Rakuten Group Inc ADR (OP: RKUNY )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	10.71	10.82	10.58	10.76	7,868	+0.16(+1.46%)
Jun 29, 2016	10.48	10.71	10.48	10.60	7,579	+0.29(+2.76%)
Jun 28, 2016	10.27	10.38	10.19	10.31	56,552	-0.03(-0.24%)
Jun 27, 2016	10.30	10.39	10.04	10.34	96,145	+0.10(+0.93%)
Jun 24, 2016	9.860	10.36	9.860	10.24	16,558	-0.58(-5.31%)
Jun 23, 2016	10.51	10.82	10.51	10.82	8,114	+0.42(+4.04%)
Jun 22, 2016	10.34	10.41	10.34	10.40	7,584	+0.16(+1.51%)
Jun 21, 2016	10.17	10.34	10.14	10.24	5,192	+0.01(+0.15%)
Jun 20, 2016	10.12	10.23	10.05	10.23	3,504	+0.11(+1.09%)
Jun 17, 2016	9.836	10.14	9.836	10.12	14,315	+0.26(+2.64%)
Jun 16, 2016	10.05	10.13	9.840	9.860	6,992	-0.27(-2.62%)
Jun 15, 2016	10.16	10.20	10.00	10.12	12,652	+0.03(+0.25%)
Jun 14, 2016	10.02	10.11	10.00	10.10	4,201	+0.10(+1.00%)
Jun 13, 2016	10.25	10.27	10.00	10.00	12,770	-0.53(-5.03%)
Jun 10, 2016	10.53	10.53	10.41	10.53	8,177	-0.47(-4.27%)
Jun 09, 2016	10.80	11.04	10.80	11.00	9,493	-0.40(-3.51%)
Jun 08, 2016	11.05	11.40	11.05	11.40	33,879	+0.45(+4.11%)
Jun 07, 2016	10.96	11.04	10.89	10.95	13,259	+0.29(+2.72%)
Jun 06, 2016	10.83	11.03	10.64	10.66	7,287	+0.08(+0.76%)
Jun 03, 2016	10.70	10.70	10.57	10.58	6,368	-0.09(-0.84%)
Jun 02, 2016	10.73	10.89	10.59	10.67	5,278	-0.18(-1.66%)
Jun 01, 2016	10.85	10.91	10.77	10.85	15,619	+0.37(+3.53%)
May 31, 2016	10.53	10.75	10.48	10.48	6,796	+0.26(+2.50%)
May 27, 2016		10.22	10.22	10.22	0	-0.13(-1.22%)
May 26, 2016	10.45	10.45	10.25	10.35	20,668	-0.15(-1.45%)
May 25, 2016	10.48	10.60	10.48	10.50	16,570	+0.02(+0.21%)
May 24, 2016	10.45	10.60	10.45	10.48	12,166	-0.02(-0.19%)
May 23, 2016	10.75	10.75	10.47	10.50	13,571	-0.27(-2.54%)
May 20, 2016	10.73	10.91	10.73	10.77	3,755	-0.37(-3.29%)
May 19, 2016	11.21	11.21	11.04	11.14	287,406	-0.36(-3.13%)
May 18, 2016	11.30	11.62	11.23	11.50	709,554	+0.55(+5.02%)
May 17, 2016	11.25	11.25	10.90	10.95	19,487	+0.03(+0.29%)
May 16, 2016	10.62	10.92	10.62	10.92	9,030	+0.32(+3.06%)
May 13, 2016	10.78	10.82	10.55	10.59	3,744	-0.13(-1.18%)
May 12, 2016	10.92	10.92	10.72	10.72	4,779	-0.76(-6.62%)
May 11, 2016	11.17	11.57	11.17	11.48	5,396	-0.18(-1.59%)
May 10, 2016	11.50	11.66	11.34	11.66	3,681	+0.54(+4.90%)
May 09, 2016	11.55	11.55	11.12	11.12	3,470	-0.13(-1.16%)
May 06, 2016	11.19	11.37	11.19	11.25	11,906	+0.06(+0.54%)
May 05, 2016	11.26	11.49	11.17	11.19	7,761	-0.33(-2.86%)
May 04, 2016	11.01	11.52	11.01	11.52	4,050	+0.35(+3.13%)
May 03, 2016	11.45	11.58	11.15	11.17	7,947	-0.31(-2.70%)
May 02, 2016	11.22	11.62	11.22	11.48	2,029	+0.72(+6.69%)
Apr 29, 2016	10.78	11.21	10.73	10.76	6,829	-0.27(-2.48%)
Apr 28, 2016	11.33	11.33	11.00	11.03	12,830	-0.72(-6.09%)
Apr 27, 2016	11.63	11.75	11.62	11.75	2,188	-0.15(-1.26%)
Apr 26, 2016	11.96	12.10	11.90	11.90	73,751	+0.39(+3.39%)
Apr 25, 2016	11.68	11.89	11.47	11.51	10,816	-0.69(-5.66%)
Apr 22, 2016	11.84	12.22	11.79	12.20	4,034	+0.29(+2.43%)
Apr 21, 2016	11.58	12.00	11.58	11.91	68,159	+0.01(+0.08%)
Apr 20, 2016	11.90	12.06	11.90	11.90	560,735	+0.05(+0.44%)
Apr 19, 2016	11.76	11.85	11.68	11.85	2,313	+0.50(+4.39%)
Apr 18, 2016	11.35	11.63	11.35	11.35	5,525	-0.38(-3.24%)
Apr 15, 2016	11.57	11.75	11.36	11.73	4,922	+0.05(+0.43%)
Apr 14, 2016	11.55	11.72	11.38	11.68	7,013	-0.22(-1.85%)
Apr 13, 2016	11.53	11.90	11.51	11.90	6,690	+0.05(+0.42%)
Apr 12, 2016	11.55	11.87	11.55	11.85	19,833	+0.20(+1.72%)
Apr 11, 2016	11.66	11.70	11.40	11.65	130,383	+0.37(+3.28%)
Apr 08, 2016	11.10	11.33	11.10	11.28	11,705	+0.68(+6.42%)
Apr 07, 2016	10.72	10.93	10.25	10.60	39,568	+0.50(+4.95%)
Apr 06, 2016	9.800	10.21	9.800	10.10	76,724	+0.45(+4.66%)
Apr 05, 2016	9.575	9.760	9.575	9.650	1,584,768	+0.28(+2.99%)
Apr 04, 2016	9.694	9.730	9.370	9.370	24,091	-0.30(-3.10%)

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.