Other OTC - Delayed Quote • USD
Rakuten Group, Inc. (RKUNY)
At close: April 26 at 3:46 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.6940 | 4.7300 | 4.6600 | 4.7300 | 4.7300 | 10,200 |
| Apr 25, 2024 | 4.9000 | 4.9000 | 4.7100 | 4.7600 | 4.7600 | 175,500 |
| Apr 24, 2024 | 4.9400 | 4.9800 | 4.9100 | 4.9100 | 4.9100 | 13,700 |
| Apr 23, 2024 | 4.9600 | 4.9600 | 4.9000 | 4.9400 | 4.9400 | 25,100 |
| Apr 22, 2024 | 4.8200 | 4.9800 | 4.8200 | 4.9500 | 4.9500 | 13,500 |
| Apr 19, 2024 | 4.8400 | 4.9500 | 4.7720 | 4.8200 | 4.8200 | 23,400 |
| Apr 18, 2024 | 5.1300 | 5.1600 | 5.0600 | 5.0700 | 5.0700 | 26,300 |
| Apr 17, 2024 | 5.2700 | 5.2700 | 5.2000 | 5.2350 | 5.2350 | 41,700 |
| Apr 16, 2024 | 5.4000 | 5.4000 | 5.2200 | 5.2600 | 5.2600 | 23,100 |
| Apr 15, 2024 | 5.6200 | 5.6200 | 5.5000 | 5.5700 | 5.5700 | 10,200 |
| Apr 12, 2024 | 5.8000 | 5.8180 | 5.6200 | 5.6950 | 5.6950 | 69,900 |
| Apr 11, 2024 | 5.5200 | 5.7600 | 5.5200 | 5.7400 | 5.7400 | 20,900 |
| Apr 10, 2024 | 5.7960 | 5.8700 | 5.7300 | 5.7600 | 5.7600 | 35,900 |
| Apr 9, 2024 | 6.0000 | 6.0000 | 5.8700 | 5.9500 | 5.9500 | 24,800 |
| Apr 8, 2024 | 5.8500 | 5.8500 | 5.7500 | 5.8400 | 5.8400 | 17,400 |
| Apr 5, 2024 | 5.7350 | 5.7600 | 5.7000 | 5.7000 | 5.7000 | 8,000 |
| Apr 4, 2024 | 5.6900 | 5.6930 | 5.6350 | 5.6350 | 5.6350 | 4,400 |
| Apr 3, 2024 | 5.6500 | 5.7600 | 5.6300 | 5.7100 | 5.7100 | 6,400 |
| Apr 2, 2024 | 5.7000 | 5.7000 | 5.5280 | 5.5500 | 5.5500 | 13,800 |
| Apr 1, 2024 | 5.6100 | 5.8400 | 5.6100 | 5.8000 | 5.8000 | 10,500 |
| Mar 28, 2024 | 5.7000 | 5.7000 | 5.6600 | 5.6600 | 5.6600 | 17,500 |
| Mar 27, 2024 | 5.7200 | 5.7500 | 5.7000 | 5.7000 | 5.7000 | 28,800 |
| Mar 26, 2024 | 5.8000 | 5.8400 | 5.7900 | 5.7900 | 5.7900 | 45,700 |
| Mar 25, 2024 | 5.7500 | 5.8500 | 5.7500 | 5.8200 | 5.8200 | 15,500 |
| Mar 22, 2024 | 5.9300 | 5.9300 | 5.7190 | 5.7190 | 5.7190 | 9,300 |
| Mar 21, 2024 | 5.7000 | 5.8960 | 5.7000 | 5.8150 | 5.8150 | 9,100 |
| Mar 20, 2024 | 5.6850 | 5.7500 | 5.6500 | 5.7180 | 5.7180 | 14,400 |
| Mar 19, 2024 | 5.6350 | 5.7700 | 5.6300 | 5.6500 | 5.6500 | 12,000 |
| Mar 18, 2024 | 5.4000 | 5.7080 | 5.4000 | 5.5500 | 5.5500 | 5,900 |
| Mar 15, 2024 | 5.3000 | 5.3100 | 5.2300 | 5.2600 | 5.2600 | 14,400 |
| Mar 14, 2024 | 5.4000 | 5.4100 | 5.3700 | 5.3960 | 5.3960 | 13,200 |
| Mar 13, 2024 | 5.3000 | 5.6000 | 5.3000 | 5.6000 | 5.6000 | 6,500 |
| Mar 12, 2024 | 5.7000 | 5.7600 | 5.3400 | 5.5850 | 5.5850 | 21,700 |
| Mar 11, 2024 | 5.5800 | 5.6200 | 5.5500 | 5.6200 | 5.6200 | 10,800 |
| Mar 8, 2024 | 5.6050 | 5.6320 | 5.5700 | 5.6000 | 5.6000 | 29,100 |
| Mar 7, 2024 | 5.6550 | 5.7500 | 5.4600 | 5.7400 | 5.7400 | 11,200 |
| Mar 6, 2024 | 5.5800 | 5.6000 | 5.5350 | 5.5500 | 5.5500 | 15,000 |
| Mar 5, 2024 | 5.5200 | 5.5500 | 5.5000 | 5.5200 | 5.5200 | 20,900 |
| Mar 4, 2024 | 5.7400 | 5.7400 | 5.5500 | 5.6500 | 5.6500 | 12,100 |
| Mar 1, 2024 | 5.5450 | 5.6100 | 5.5200 | 5.5600 | 5.5600 | 40,000 |
| Feb 29, 2024 | 5.4500 | 5.5500 | 5.4500 | 5.5400 | 5.5400 | 25,700 |
| Feb 28, 2024 | 5.4300 | 5.4300 | 5.2500 | 5.2650 | 5.2650 | 7,900 |
| Feb 27, 2024 | 5.0600 | 5.2800 | 5.0600 | 5.2800 | 5.2800 | 13,100 |
| Feb 26, 2024 | 5.2100 | 5.3200 | 5.2100 | 5.3200 | 5.3200 | 15,400 |
| Feb 23, 2024 | 5.3600 | 5.3600 | 5.1000 | 5.1500 | 5.1500 | 15,700 |
| Feb 22, 2024 | 5.1800 | 5.1800 | 5.1000 | 5.1600 | 5.1600 | 171,600 |
| Feb 21, 2024 | 4.9100 | 5.1700 | 4.9100 | 5.1300 | 5.1300 | 37,100 |
| Feb 20, 2024 | 4.9800 | 5.1500 | 4.9500 | 5.1500 | 5.1500 | 65,500 |
| Feb 16, 2024 | 5.1600 | 5.2500 | 5.1600 | 5.2100 | 5.2100 | 30,700 |
| Feb 15, 2024 | 4.7000 | 4.9700 | 4.7000 | 4.9440 | 4.9440 | 44,000 |
| Feb 14, 2024 | 4.3500 | 4.3900 | 4.3000 | 4.3240 | 4.3240 | 9,000 |
| Feb 13, 2024 | 4.2300 | 4.3100 | 4.2200 | 4.2650 | 4.2650 | 19,600 |
| Feb 12, 2024 | 4.3400 | 4.3400 | 4.2000 | 4.2300 | 4.2300 | 7,300 |
| Feb 9, 2024 | 4.1780 | 4.2100 | 4.1300 | 4.2100 | 4.2100 | 17,200 |
| Feb 8, 2024 | 4.1700 | 4.2200 | 4.1700 | 4.2000 | 4.2000 | 15,300 |
| Feb 7, 2024 | 4.2600 | 4.3700 | 4.2600 | 4.3350 | 4.3350 | 11,700 |
| Feb 6, 2024 | 4.3550 | 4.4100 | 4.3200 | 4.4100 | 4.4100 | 22,600 |
| Feb 5, 2024 | 4.3760 | 4.3900 | 4.3400 | 4.3900 | 4.3900 | 33,300 |
| Feb 2, 2024 | 4.2400 | 4.3200 | 4.2400 | 4.3200 | 4.3200 | 22,400 |
| Feb 1, 2024 | 4.2900 | 4.3300 | 4.2700 | 4.3300 | 4.3300 | 22,600 |
| Jan 31, 2024 | 4.4400 | 4.4800 | 4.4200 | 4.4350 | 4.4350 | 19,800 |
| Jan 30, 2024 | 4.4600 | 4.4600 | 4.4000 | 4.4200 | 4.4200 | 14,700 |
| Jan 29, 2024 | 4.4350 | 4.4800 | 4.4350 | 4.4800 | 4.4800 | 4,800 |
| Jan 26, 2024 | 4.6100 | 4.7000 | 4.6100 | 4.6840 | 4.6840 | 99,400 |
| Jan 25, 2024 | 4.3800 | 4.5000 | 4.3800 | 4.4800 | 4.4800 | 22,400 |
| Jan 24, 2024 | 4.4600 | 4.5300 | 4.4600 | 4.4800 | 4.4800 | 29,500 |
| Jan 23, 2024 | 4.4200 | 4.4300 | 4.4100 | 4.4100 | 4.4100 | 44,500 |
| Jan 22, 2024 | 4.4200 | 4.4800 | 4.4200 | 4.4600 | 4.4600 | 19,800 |
| Jan 19, 2024 | 4.3850 | 4.4300 | 4.3500 | 4.4200 | 4.4200 | 15,300 |
| Jan 18, 2024 | 4.4300 | 4.4800 | 4.4000 | 4.4500 | 4.4500 | 39,100 |
| Jan 17, 2024 | 4.4100 | 4.4100 | 4.3500 | 4.3900 | 4.3900 | 29,200 |
| Jan 16, 2024 | 4.4700 | 4.4700 | 4.3800 | 4.4400 | 4.4400 | 31,400 |
| Jan 12, 2024 | 4.4700 | 4.5800 | 4.4700 | 4.5270 | 4.5270 | 97,800 |
| Jan 11, 2024 | 4.5900 | 4.5900 | 4.4000 | 4.4400 | 4.4400 | 38,800 |
| Jan 10, 2024 | 4.4500 | 4.4900 | 4.4100 | 4.4900 | 4.4900 | 67,300 |
| Jan 9, 2024 | 4.5800 | 4.7100 | 4.5000 | 4.7020 | 4.7020 | 15,000 |
| Jan 8, 2024 | 4.3500 | 4.5500 | 4.3500 | 4.5500 | 4.5500 | 18,100 |
| Jan 5, 2024 | 4.4800 | 4.5300 | 4.3300 | 4.5250 | 4.5250 | 31,800 |
| Jan 4, 2024 | 4.3600 | 4.3900 | 4.3500 | 4.3900 | 4.3900 | 27,800 |
| Jan 3, 2024 | 4.2800 | 4.3600 | 4.2800 | 4.3540 | 4.3540 | 13,500 |
| Jan 2, 2024 | 4.4500 | 4.5000 | 4.3900 | 4.3900 | 4.3900 | 13,200 |
| Dec 29, 2023 | 4.3100 | 4.5000 | 4.3000 | 4.4900 | 4.4900 | 52,400 |
| Dec 28, 2023 | 4.1550 | 4.1700 | 4.1100 | 4.1100 | 4.1100 | 22,400 |
| Dec 27, 2023 | 4.0450 | 4.1000 | 4.0100 | 4.0400 | 4.0400 | 28,000 |
| Dec 26, 2023 | 3.9900 | 4.0250 | 3.9900 | 4.0100 | 4.0100 | 36,500 |
| Dec 22, 2023 | 3.9900 | 4.1800 | 3.9900 | 4.0650 | 4.0650 | 13,700 |
| Dec 21, 2023 | 4.1170 | 4.1400 | 4.0600 | 4.1200 | 4.1200 | 149,800 |
| Dec 20, 2023 | 4.0500 | 4.0500 | 3.9900 | 4.0000 | 4.0000 | 33,800 |
| Dec 19, 2023 | 3.8400 | 4.0550 | 3.8400 | 4.0200 | 4.0200 | 60,600 |
| Dec 18, 2023 | 3.9200 | 4.0500 | 3.9200 | 4.0500 | 4.0500 | 30,800 |
| Dec 15, 2023 | 4.0900 | 4.1290 | 4.0900 | 4.1100 | 4.1100 | 9,500 |
| Dec 14, 2023 | 3.8900 | 4.0300 | 3.8900 | 4.0150 | 4.0150 | 14,400 |
| Dec 13, 2023 | 3.8500 | 4.0600 | 3.8100 | 4.0000 | 4.0000 | 11,900 |
| Dec 12, 2023 | 4.0000 | 4.0100 | 3.9600 | 3.9800 | 3.9800 | 17,200 |
| Dec 11, 2023 | 4.2000 | 4.2000 | 4.0000 | 4.0100 | 4.0100 | 8,000 |
| Dec 8, 2023 | 3.8600 | 4.0290 | 3.8600 | 3.9900 | 3.9900 | 20,300 |
| Dec 7, 2023 | 3.8200 | 4.0600 | 3.8200 | 4.0350 | 4.0350 | 25,700 |
| Dec 6, 2023 | 3.9000 | 3.9850 | 3.9000 | 3.9700 | 3.9700 | 163,800 |
| Dec 5, 2023 | 3.8100 | 3.9200 | 3.7100 | 3.8000 | 3.8000 | 8,600 |
| Dec 4, 2023 | 4.0000 | 4.0000 | 3.7000 | 3.7600 | 3.7600 | 174,900 |
| Dec 1, 2023 | 3.7770 | 3.8500 | 3.7640 | 3.8400 | 3.8400 | 9,000 |
| Nov 30, 2023 | 4.0000 | 4.0000 | 3.8500 | 3.8900 | 3.8900 | 21,300 |
| Nov 29, 2023 | 4.0000 | 4.0700 | 3.9800 | 4.0400 | 4.0400 | 12,900 |
| Nov 28, 2023 | 3.9000 | 3.9800 | 3.8200 | 3.9300 | 3.9300 | 52,000 |
| Nov 27, 2023 | 3.7400 | 3.8700 | 3.7400 | 3.8400 | 3.8400 | 22,200 |
| Nov 24, 2023 | 3.7850 | 3.8500 | 3.7200 | 3.8000 | 3.8000 | 23,300 |
| Nov 22, 2023 | 3.8100 | 3.8800 | 3.7100 | 3.8000 | 3.8000 | 14,700 |
| Nov 21, 2023 | 3.9190 | 3.9790 | 3.8500 | 3.8500 | 3.8500 | 69,000 |
| Nov 20, 2023 | 3.7000 | 3.7700 | 3.7000 | 3.7300 | 3.7300 | 96,700 |
| Nov 17, 2023 | 3.6450 | 3.7000 | 3.6000 | 3.6000 | 3.6000 | 18,500 |
| Nov 16, 2023 | 3.8100 | 3.8100 | 3.5920 | 3.6340 | 3.6340 | 45,400 |
| Nov 15, 2023 | 3.7000 | 3.7200 | 3.6500 | 3.6500 | 3.6500 | 48,200 |
| Nov 14, 2023 | 3.6120 | 3.6400 | 3.6000 | 3.6200 | 3.6200 | 47,400 |
| Nov 13, 2023 | 3.6050 | 3.6900 | 3.5200 | 3.6200 | 3.6200 | 81,100 |
| Nov 10, 2023 | 3.6200 | 3.6600 | 3.6000 | 3.6500 | 3.6500 | 47,200 |
| Nov 9, 2023 | 3.6400 | 3.7000 | 3.5000 | 3.5400 | 3.5400 | 146,500 |
| Nov 8, 2023 | 3.5920 | 3.7300 | 3.5000 | 3.6300 | 3.6300 | 88,600 |
| Nov 7, 2023 | 3.7000 | 3.7300 | 3.6800 | 3.6800 | 3.6800 | 26,200 |
| Nov 6, 2023 | 3.6880 | 3.7900 | 3.6880 | 3.6900 | 3.6900 | 45,000 |
| Nov 3, 2023 | 3.6200 | 3.9170 | 3.6200 | 3.7700 | 3.7700 | 21,000 |
| Nov 2, 2023 | 3.6750 | 3.7100 | 3.6680 | 3.6700 | 3.6700 | 43,500 |
| Nov 1, 2023 | 3.5500 | 3.6400 | 3.5500 | 3.6250 | 3.6250 | 32,600 |
| Oct 31, 2023 | 3.6400 | 3.7200 | 3.6400 | 3.6700 | 3.6700 | 97,400 |
| Oct 30, 2023 | 3.6400 | 3.6800 | 3.6400 | 3.6500 | 3.6500 | 120,900 |
| Oct 27, 2023 | 3.7900 | 3.7900 | 3.6900 | 3.7000 | 3.7000 | 15,500 |
| Oct 26, 2023 | 3.7500 | 3.7500 | 3.6800 | 3.6800 | 3.6800 | 37,100 |
| Oct 25, 2023 | 3.7900 | 3.8000 | 3.7600 | 3.7600 | 3.7600 | 40,700 |
| Oct 24, 2023 | 3.8000 | 3.8400 | 3.7900 | 3.7900 | 3.7900 | 155,600 |
| Oct 23, 2023 | 4.0150 | 4.0150 | 3.7900 | 3.8900 | 3.8900 | 133,900 |
| Oct 20, 2023 | 3.8750 | 3.8750 | 3.7900 | 3.7900 | 3.7900 | 18,300 |
| Oct 19, 2023 | 3.8800 | 3.8900 | 3.7800 | 3.7800 | 3.7800 | 51,700 |
| Oct 18, 2023 | 3.9000 | 3.9000 | 3.8000 | 3.8000 | 3.8000 | 20,400 |
| Oct 17, 2023 | 3.8400 | 3.8700 | 3.8100 | 3.8100 | 3.8100 | 115,500 |
| Oct 16, 2023 | 3.8000 | 3.8600 | 3.7800 | 3.8100 | 3.8100 | 40,200 |
| Oct 13, 2023 | 3.7800 | 4.0000 | 3.7800 | 3.8000 | 3.8000 | 9,700 |
| Oct 12, 2023 | 4.0000 | 4.0300 | 3.8800 | 3.9300 | 3.9300 | 39,300 |
| Oct 11, 2023 | 3.8000 | 3.9700 | 3.8000 | 3.9300 | 3.9300 | 13,500 |
| Oct 10, 2023 | 3.9300 | 3.9900 | 3.7800 | 3.9900 | 3.9900 | 22,000 |
| Oct 9, 2023 | 3.9900 | 3.9900 | 3.8800 | 3.9200 | 3.9200 | 102,600 |
| Oct 6, 2023 | 3.7200 | 4.0200 | 3.7200 | 3.8400 | 3.8400 | 8,200 |
| Oct 5, 2023 | 3.8000 | 3.9200 | 3.8000 | 3.8900 | 3.8900 | 30,500 |
| Oct 4, 2023 | 3.8350 | 3.8350 | 3.7600 | 3.7930 | 3.7930 | 24,600 |
| Oct 3, 2023 | 3.7850 | 3.8100 | 3.7500 | 3.7900 | 3.7900 | 47,700 |
| Oct 2, 2023 | 4.0000 | 4.0000 | 3.8100 | 3.8540 | 3.8540 | 147,200 |
| Sep 29, 2023 | 4.2800 | 4.2800 | 4.0800 | 4.1900 | 4.1900 | 11,300 |
| Sep 28, 2023 | 4.0700 | 4.1800 | 4.0500 | 4.1580 | 4.1580 | 56,000 |
| Sep 27, 2023 | 4.1900 | 4.1900 | 4.0100 | 4.0600 | 4.0600 | 62,800 |
| Sep 26, 2023 | 4.0950 | 4.1120 | 4.0500 | 4.0700 | 4.0700 | 18,300 |
| Sep 25, 2023 | 4.1350 | 4.1900 | 4.0800 | 4.1400 | 4.1400 | 9,000 |
| Sep 22, 2023 | 4.1850 | 4.3180 | 4.0900 | 4.1900 | 4.1900 | 16,000 |
| Sep 21, 2023 | 4.1300 | 4.3000 | 4.1300 | 4.3000 | 4.3000 | 49,000 |
| Sep 20, 2023 | 4.1600 | 4.3200 | 4.1600 | 4.1700 | 4.1700 | 59,000 |
| Sep 19, 2023 | 4.3000 | 4.3000 | 4.1500 | 4.2600 | 4.2600 | 84,500 |
| Sep 18, 2023 | 4.3300 | 4.3300 | 4.1510 | 4.2100 | 4.2100 | 30,000 |
| Sep 15, 2023 | 4.0200 | 4.2000 | 4.0200 | 4.2000 | 4.2000 | 25,300 |
| Sep 14, 2023 | 4.2900 | 4.2900 | 3.9800 | 4.1650 | 4.1650 | 63,900 |
| Sep 13, 2023 | 4.1600 | 4.1600 | 3.8800 | 4.0400 | 4.0400 | 56,400 |
| Sep 12, 2023 | 3.9300 | 4.1200 | 3.9300 | 4.1200 | 4.1200 | 127,600 |
| Sep 11, 2023 | 3.9450 | 4.0000 | 3.8900 | 4.0000 | 4.0000 | 48,300 |
| Sep 8, 2023 | 3.8950 | 4.0300 | 3.8710 | 3.9700 | 3.9700 | 38,500 |
| Sep 7, 2023 | 3.8900 | 3.9900 | 3.7900 | 3.9300 | 3.9300 | 143,600 |
| Sep 6, 2023 | 3.8600 | 4.0000 | 3.8600 | 4.0000 | 4.0000 | 62,400 |
| Sep 5, 2023 | 3.9000 | 4.0000 | 3.8000 | 3.8600 | 3.8600 | 22,100 |
| Sep 1, 2023 | 3.9850 | 3.9850 | 3.9280 | 3.9600 | 3.9600 | 34,700 |
| Aug 31, 2023 | 3.7500 | 3.9400 | 3.7500 | 3.9100 | 3.9100 | 50,800 |
| Aug 30, 2023 | 3.9200 | 4.0000 | 3.8400 | 3.9400 | 3.9400 | 18,900 |
| Aug 29, 2023 | 3.8850 | 3.9500 | 3.8240 | 3.9300 | 3.9300 | 51,800 |
| Aug 28, 2023 | 3.7900 | 3.8200 | 3.6300 | 3.8050 | 3.8050 | 108,000 |
| Aug 25, 2023 | 3.7500 | 3.8200 | 3.7230 | 3.7900 | 3.7900 | 50,000 |
| Aug 24, 2023 | 3.8000 | 3.8100 | 3.7300 | 3.7700 | 3.7700 | 224,100 |
| Aug 23, 2023 | 3.9400 | 3.9400 | 3.6400 | 3.8800 | 3.8800 | 78,700 |
| Aug 22, 2023 | 3.8100 | 3.8400 | 3.7300 | 3.8400 | 3.8400 | 231,700 |
| Aug 21, 2023 | 3.6100 | 3.7500 | 3.6100 | 3.7100 | 3.7100 | 82,000 |
| Aug 18, 2023 | 3.5400 | 3.7420 | 3.5400 | 3.7250 | 3.7250 | 42,200 |
| Aug 17, 2023 | 3.6650 | 3.7900 | 3.6650 | 3.6700 | 3.6700 | 358,500 |
| Aug 16, 2023 | 3.8000 | 3.9000 | 3.7000 | 3.8800 | 3.8800 | 120,400 |
| Aug 15, 2023 | 3.8300 | 3.9750 | 3.7900 | 3.9400 | 3.9400 | 123,600 |
| Aug 14, 2023 | 4.0000 | 4.0700 | 3.9900 | 4.0300 | 4.0300 | 80,800 |
| Aug 11, 2023 | 3.9500 | 4.0200 | 3.9300 | 3.9800 | 3.9800 | 16,800 |
| Aug 10, 2023 | 3.8800 | 4.0700 | 3.8800 | 3.9950 | 3.9950 | 75,300 |
| Aug 9, 2023 | 3.7900 | 4.0000 | 3.7900 | 3.9700 | 3.9700 | 206,600 |
| Aug 8, 2023 | 3.7600 | 3.9400 | 3.7600 | 3.9300 | 3.9300 | 108,800 |
| Aug 7, 2023 | 4.0000 | 4.0100 | 3.9700 | 3.9700 | 3.9700 | 117,500 |
| Aug 4, 2023 | 4.0000 | 4.0800 | 3.9600 | 3.9800 | 3.9800 | 35,900 |
| Aug 3, 2023 | 3.8050 | 3.8400 | 3.8050 | 3.8100 | 3.8100 | 141,900 |
| Aug 2, 2023 | 3.9100 | 3.9620 | 3.8200 | 3.9430 | 3.9430 | 35,300 |
| Aug 1, 2023 | 4.0600 | 4.0600 | 3.8720 | 3.9100 | 3.9100 | 33,300 |
| Jul 31, 2023 | 3.9500 | 4.0500 | 3.9500 | 3.9500 | 3.9500 | 38,400 |
| Jul 28, 2023 | 3.9600 | 4.0000 | 3.9300 | 4.0000 | 4.0000 | 90,400 |
| Jul 27, 2023 | 3.9600 | 3.9600 | 3.8800 | 3.9200 | 3.9200 | 82,300 |
| Jul 26, 2023 | 3.6500 | 3.8600 | 3.6500 | 3.8300 | 3.8300 | 33,100 |
| Jul 25, 2023 | 3.7900 | 3.9000 | 3.6800 | 3.8200 | 3.8200 | 128,100 |
| Jul 24, 2023 | 3.7200 | 3.9500 | 3.7200 | 3.8000 | 3.8000 | 53,300 |
| Jul 21, 2023 | 3.8870 | 3.9100 | 3.7300 | 3.7900 | 3.7900 | 43,700 |
| Jul 20, 2023 | 3.7300 | 3.8630 | 3.7300 | 3.8200 | 3.8200 | 53,600 |
| Jul 19, 2023 | 3.9300 | 4.0000 | 3.7700 | 3.9200 | 3.9200 | 27,200 |
| Jul 18, 2023 | 3.8800 | 3.9000 | 3.8000 | 3.8500 | 3.8500 | 53,600 |
| Jul 17, 2023 | 3.9100 | 4.2000 | 3.9100 | 4.0750 | 4.0750 | 62,600 |
| Jul 14, 2023 | 4.0000 | 4.1100 | 4.0000 | 4.0700 | 4.0700 | 27,200 |
| Jul 13, 2023 | 3.9300 | 4.0000 | 3.9300 | 4.0000 | 4.0000 | 108,700 |
| Jul 12, 2023 | 3.8500 | 3.9300 | 3.8500 | 3.9000 | 3.9000 | 63,400 |
| Jul 11, 2023 | 3.8800 | 3.8800 | 3.8000 | 3.8400 | 3.8400 | 170,100 |
| Jul 10, 2023 | 3.8700 | 3.8700 | 3.7300 | 3.8200 | 3.8200 | 57,100 |
| Jul 7, 2023 | 3.6800 | 3.8100 | 3.6600 | 3.7600 | 3.7600 | 66,500 |
| Jul 6, 2023 | 3.5800 | 3.7400 | 3.5800 | 3.6800 | 3.6800 | 122,000 |
| Jul 5, 2023 | 3.4800 | 3.6000 | 3.4800 | 3.5800 | 3.5800 | 47,500 |
| Jul 3, 2023 | 3.4150 | 3.4900 | 3.4000 | 3.4650 | 3.4650 | 21,100 |
| Jun 30, 2023 | 3.5000 | 3.5200 | 3.4600 | 3.4800 | 3.4800 | 90,200 |
| Jun 29, 2023 | 3.4500 | 3.4900 | 3.3500 | 3.4600 | 3.4600 | 53,500 |
| Jun 28, 2023 | 3.4000 | 3.4000 | 3.2500 | 3.3500 | 3.3500 | 82,700 |
| Jun 27, 2023 | 3.2200 | 3.4200 | 3.2200 | 3.2900 | 3.2900 | 190,500 |
| Jun 26, 2023 | 3.4000 | 3.4000 | 3.2600 | 3.3100 | 3.3100 | 62,700 |
| Jun 23, 2023 | 3.5000 | 3.5000 | 3.3500 | 3.4000 | 3.4000 | 122,200 |
| Jun 22, 2023 | 3.4100 | 3.5000 | 3.4100 | 3.4400 | 3.4400 | 100,600 |
| Jun 21, 2023 | 3.5100 | 3.5100 | 3.4000 | 3.4100 | 3.4100 | 100,700 |
| Jun 20, 2023 | 3.6600 | 3.6900 | 3.4600 | 3.4700 | 3.4700 | 91,000 |
| Jun 16, 2023 | 3.7800 | 3.7800 | 3.5940 | 3.6100 | 3.6100 | 98,500 |
| Jun 15, 2023 | 3.7000 | 3.7900 | 3.5700 | 3.6800 | 3.6800 | 186,100 |
| Jun 14, 2023 | 4.0000 | 4.0000 | 3.8100 | 3.8900 | 3.8900 | 41,300 |
| Jun 13, 2023 | 3.9000 | 3.9990 | 3.9000 | 3.9500 | 3.9500 | 83,700 |
| Jun 12, 2023 | 3.9500 | 4.0000 | 3.9200 | 3.9400 | 3.9400 | 107,100 |
| Jun 9, 2023 | 4.0300 | 4.0300 | 3.8510 | 3.8600 | 3.8600 | 99,900 |
| Jun 8, 2023 | 3.9000 | 3.9700 | 3.8200 | 3.8900 | 3.8900 | 191,200 |
| Jun 7, 2023 | 4.0000 | 4.0100 | 3.9000 | 3.9000 | 3.9000 | 168,900 |
| Jun 6, 2023 | 4.0900 | 4.0900 | 3.9200 | 3.9600 | 3.9600 | 119,400 |
| Jun 5, 2023 | 3.9700 | 4.3100 | 3.9400 | 4.0300 | 4.0300 | 104,600 |
| Jun 2, 2023 | 4.2900 | 4.3000 | 4.1300 | 4.1800 | 4.1800 | 139,700 |
| Jun 1, 2023 | 4.0100 | 4.1200 | 4.0100 | 4.0900 | 4.0900 | 271,200 |
| May 31, 2023 | 4.0700 | 4.1000 | 4.0400 | 4.0500 | 4.0500 | 153,800 |
| May 30, 2023 | 4.1000 | 4.1500 | 4.0800 | 4.0800 | 4.0800 | 67,800 |
| May 26, 2023 | 4.2500 | 4.2500 | 4.0600 | 4.1800 | 4.1800 | 112,200 |
| May 25, 2023 | 4.2040 | 4.2300 | 4.1900 | 4.2100 | 4.2100 | 178,800 |
| May 24, 2023 | 4.2600 | 4.3200 | 4.1800 | 4.2100 | 4.2100 | 61,500 |
| May 23, 2023 | 4.2540 | 4.3000 | 4.2500 | 4.2500 | 4.2500 | 81,900 |
| May 22, 2023 | 4.4350 | 4.4400 | 4.3000 | 4.4000 | 4.4000 | 44,300 |
| May 19, 2023 | 4.4080 | 4.4080 | 4.3200 | 4.3600 | 4.3600 | 23,000 |
| May 18, 2023 | 4.5500 | 4.5500 | 4.3600 | 4.3900 | 4.3900 | 58,100 |
| May 17, 2023 | 4.6500 | 4.6500 | 4.5100 | 4.5250 | 4.5250 | 42,700 |
| May 16, 2023 | 4.5300 | 4.5300 | 4.3900 | 4.4500 | 4.4500 | 11,900 |
| May 15, 2023 | 4.7200 | 4.7200 | 4.6300 | 4.6800 | 4.6800 | 49,600 |
| May 12, 2023 | 5.1500 | 5.1500 | 5.1200 | 5.1400 | 5.1400 | 27,500 |
| May 11, 2023 | 5.1000 | 5.1400 | 5.0500 | 5.0950 | 5.0950 | 19,500 |
| May 10, 2023 | 4.9700 | 5.0600 | 4.9500 | 5.0300 | 5.0300 | 23,800 |
| May 9, 2023 | 5.0900 | 5.0900 | 4.9000 | 4.9800 | 4.9800 | 6,900 |
| May 8, 2023 | 4.8700 | 4.9500 | 4.8500 | 4.9500 | 4.9500 | 4,600 |
| May 5, 2023 | 4.9760 | 5.0600 | 4.8100 | 4.9500 | 4.9500 | 8,200 |
| May 4, 2023 | 4.9250 | 4.9600 | 4.8850 | 4.9200 | 4.9200 | 24,800 |
| May 3, 2023 | 4.7700 | 5.0300 | 4.7700 | 4.9890 | 4.9890 | 13,900 |
| May 2, 2023 | 4.8300 | 4.8700 | 4.8300 | 4.8600 | 4.8600 | 19,600 |
| May 1, 2023 | 5.1400 | 5.1400 | 4.7400 | 4.9100 | 4.9100 | 27,000 |
| Apr 28, 2023 | 4.8800 | 5.0000 | 4.8400 | 4.9600 | 4.9600 | 8,400 |
| Apr 27, 2023 | 4.9000 | 5.1600 | 4.9000 | 5.1000 | 5.1000 | 20,600 |
Related Tickers
YAHOY LY Corporation
4.7900
+1.05%
YAHOF LY Corporation
2.4000
0.00%
DELHY Delivery Hero SE
2.7500
-15.95%
ECOM.V EMERGE Commerce Ltd.
0.0450
0.00%
QRTEB Qurate Retail, Inc.
4.0900
+2.25%
4689.T LY Corporation
378.80
+1.28%
TDUP ThredUp Inc.
1.6100
-0.62%
GLBE Global-E Online Ltd.
33.61
+2.44%
QRTEA Qurate Retail, Inc.
0.9011
-8.00%
RVLV Revolve Group, Inc.
19.81
+1.96%