Rakuten Group Inc ADR (OP: RKUNY )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	11.96	12.04	11.80	11.99	17,700	+0.20(+1.70%)
Jun 27, 2019	11.87	11.87	11.78	11.79	10,856	-0.11(-0.92%)
Jun 26, 2019	11.77	11.90	11.77	11.90	10,115	-0.00(-0.01%)
Jun 25, 2019	12.00	12.00	11.90	11.90	25,388	-0.05(-0.41%)
Jun 24, 2019	12.00	12.00	11.90	11.95	50,538	+0.19(+1.62%)
Jun 21, 2019	11.90	11.90	11.68	11.76	19,600	-0.14(-1.18%)
Jun 20, 2019	11.90	11.95	11.82	11.90	52,473	+0.31(+2.67%)
Jun 19, 2019	11.70	11.70	11.52	11.59	33,727	-0.10(-0.86%)
Jun 18, 2019	11.51	11.73	11.51	11.69	64,611	-0.04(-0.34%)
Jun 17, 2019	11.66	11.74	11.56	11.73	116,361	+0.50(+4.45%)
Jun 14, 2019	11.38	11.38	11.17	11.23	20,800	+0.02(+0.18%)
Jun 13, 2019	11.13	11.21	11.10	11.21	101,573	+0.11(+0.95%)
Jun 12, 2019	11.17	11.17	10.99	11.11	26,553	-0.03(-0.22%)
Jun 11, 2019	11.21	11.36	11.10	11.13	29,073	+0.17(+1.55%)
Jun 10, 2019	10.88	11.12	10.88	10.96	28,921	+0.07(+0.60%)
Jun 07, 2019	11.01	11.01	10.80	10.89	54,900	+0.14(+1.35%)
Jun 06, 2019	10.80	10.88	10.71	10.75	65,471	+0.41(+3.97%)
Jun 05, 2019	10.50	10.50	10.23	10.34	72,220	-0.04(-0.43%)
Jun 04, 2019	10.59	10.59	10.28	10.38	33,871	+0.12(+1.22%)
Jun 03, 2019	10.44	10.44	10.21	10.26	21,257	-0.07(-0.68%)
May 31, 2019	10.15	10.35	10.15	10.33	93,000	+0.24(+2.38%)
May 30, 2019	10.27	10.27	10.03	10.09	43,715	-0.28(-2.70%)
May 29, 2019	10.37	10.39	10.32	10.37	52,654	+0.01(+0.14%)
May 28, 2019	10.50	10.50	10.32	10.36	59,206	+0.02(+0.19%)
May 24, 2019	10.19	10.35	10.19	10.34	23,100	+0.59(+6.00%)
May 23, 2019	9.800	9.960	9.700	9.750	65,101	-0.27(-2.69%)
May 22, 2019	10.08	10.08	10.00	10.02	102,424	+0.00(+0.05%)
May 21, 2019	9.950	10.08	9.810	10.02	15,582	+0.09(+0.91%)
May 20, 2019	9.895	9.980	9.815	9.925	19,946	+0.03(+0.25%)
May 17, 2019	10.01	10.01	9.890	9.900	48,200	-0.32(-3.13%)
May 16, 2019	10.01	10.29	10.01	10.22	45,641	+0.03(+0.29%)
May 15, 2019	9.880	10.22	9.880	10.19	49,548	+0.07(+0.69%)
May 14, 2019	10.05	10.12	9.970	10.12	73,468	+0.15(+1.50%)
May 13, 2019	10.16	10.16	9.900	9.970	136,770	-0.70(-6.56%)
May 10, 2019	10.50	10.89	10.36	10.67	127,700	+0.40(+3.89%)
May 09, 2019	10.43	10.43	10.12	10.27	124,730	-0.53(-4.91%)
May 08, 2019	10.66	10.88	10.66	10.80	86,521	+0.03(+0.23%)
May 07, 2019	10.97	10.97	10.75	10.78	115,233	-0.47(-4.22%)
May 06, 2019	11.16	11.26	11.05	11.25	77,083	-0.11(-0.97%)
May 03, 2019	11.25	11.36	11.21	11.36	51,600	+0.15(+1.38%)
May 02, 2019	11.18	11.25	11.12	11.21	38,438	+0.01(+0.04%)
May 01, 2019	11.31	11.31	11.20	11.20	108,725	-0.02(-0.18%)
Apr 30, 2019	11.16	11.31	11.16	11.22	44,571	+0.09(+0.81%)
Apr 29, 2019	11.00	11.18	11.00	11.13	52,897	+0.06(+0.50%)
Apr 26, 2019	10.91	11.23	10.91	11.07	86,800	+0.22(+2.07%)
Apr 25, 2019	10.64	10.96	10.64	10.85	58,998	+0.01(+0.09%)
Apr 24, 2019	10.96	10.96	10.66	10.84	63,413	+0.26(+2.46%)
Apr 23, 2019	10.60	10.60	10.47	10.58	89,231	-0.31(-2.89%)
Apr 22, 2019	11.06	11.06	10.84	10.89	86,600	+0.18(+1.73%)
Apr 18, 2019	10.64	10.79	10.33	10.71	84,000	+0.36(+3.48%)
Apr 17, 2019	10.39	10.45	10.35	10.35	98,361	+0.79(+8.26%)
Apr 16, 2019	9.500	9.640	9.500	9.560	63,744	-0.03(-0.31%)
Apr 15, 2019	9.690	9.690	9.530	9.590	165,690	-0.22(-2.24%)
Apr 12, 2019	9.680	9.850	9.680	9.810	55,900	+0.11(+1.08%)
Apr 11, 2019	9.760	9.760	9.610	9.705	83,638	-0.12(-1.27%)
Apr 10, 2019	10.05	10.08	9.810	9.830	187,775	-0.12(-1.21%)
Apr 09, 2019	10.02	10.02	9.900	9.950	89,656	+0.17(+1.74%)
Apr 08, 2019	9.980	9.980	9.770	9.780	160,915	+0.16(+1.66%)
Apr 05, 2019	9.590	9.640	9.451	9.620	99,700	+0.61(+6.83%)
Apr 04, 2019	8.900	9.030	8.855	9.005	85,938	+0.22(+2.45%)
Apr 03, 2019	8.840	8.840	8.670	8.790	61,335	+0.04(+0.51%)
Apr 02, 2019	8.720	8.790	8.520	8.745	232,487	-0.25(-2.73%)

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.