Rakuten Group Inc ADR (OP: RKUNY )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2016	9.450	9.670	9.450	9.670	152,488	-0.10(-1.02%)
Mar 31, 2016	9.740	9.800	9.700	9.770	1,607,617	+0.04(+0.41%)
Mar 30, 2016	9.760	9.760	9.550	9.730	3,732	+0.00(+0.00%)
Mar 29, 2016	9.700	9.730	9.700	9.730	3,211	+0.28(+2.96%)
Mar 28, 2016	9.240	9.480	9.240	9.450	1,733	+0.40(+4.42%)
Mar 24, 2016		9.050	9.050	9.050	0	-0.15(-1.63%)
Mar 23, 2016	9.188	9.280	9.188	9.200	4,484	-0.27(-2.85%)
Mar 22, 2016	9.470	9.600	9.350	9.470	5,366	-0.20(-2.07%)
Mar 21, 2016	9.670	9.670	9.620	9.670	1,721	+0.27(+2.87%)
Mar 18, 2016	9.350	9.640	9.350	9.400	4,975	-0.29(-2.99%)
Mar 17, 2016	9.495	9.690	9.495	9.690	2,532	+0.09(+0.94%)
Mar 16, 2016	9.520	9.600	9.400	9.600	3,026	-0.13(-1.34%)
Mar 15, 2016	9.562	9.730	9.562	9.730	1,622	-0.24(-2.41%)
Mar 14, 2016	9.790	9.970	9.790	9.970	782	+0.45(+4.73%)
Mar 11, 2016	9.860	9.860	9.520	9.520	2,546	-0.23(-2.36%)
Mar 10, 2016	9.750	9.750	9.750	9.750	2,497	-0.20(-2.01%)
Mar 09, 2016	9.610	9.950	9.610	9.950	542	-0.25(-2.45%)
Mar 08, 2016	9.830	10.26	9.830	10.20	901	+0.11(+1.09%)
Mar 07, 2016	10.12	10.12	10.09	10.09	1,080	-0.28(-2.70%)
Mar 04, 2016	10.38	10.38	10.28	10.37	58,950	+0.02(+0.19%)
Mar 03, 2016	10.35	10.35	10.35	10.35	572	+0.34(+3.40%)
Mar 02, 2016	10.14	10.14	10.01	10.01	615	+0.36(+3.73%)

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.