Rakuten Group, Inc. (RKUNF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:26PM EST
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Dec 2023 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 300 |
| 04 Dec 2023 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
| 01 Dec 2023 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 100 |
| 30 Nov 2023 | 4.0000 | 4.0000 | 3.9100 | 3.9100 | 3.9100 | 200 |
| 29 Nov 2023 | 4.0800 | 4.0850 | 4.0100 | 4.0100 | 4.0100 | 900 |
| 28 Nov 2023 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 200 |
| 27 Nov 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 24 Nov 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 22 Nov 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 100 |
| 21 Nov 2023 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 100 |
| 20 Nov 2023 | 3.7650 | 3.7650 | 3.7650 | 3.7650 | 3.7650 | 400 |
| 17 Nov 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 16 Nov 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 100 |
| 15 Nov 2023 | 3.5801 | 3.5801 | 3.5801 | 3.5801 | 3.5801 | 100 |
| 14 Nov 2023 | 3.6500 | 3.6500 | 3.5325 | 3.5325 | 3.5325 | 16,000 |
| 13 Nov 2023 | 3.6700 | 3.6700 | 3.5722 | 3.5722 | 3.5722 | 800 |
| 10 Nov 2023 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | - |
| 09 Nov 2023 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | 100 |
| 08 Nov 2023 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 100 |
| 07 Nov 2023 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 23,000 |
| 06 Nov 2023 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 100 |
| 03 Nov 2023 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 100 |
| 02 Nov 2023 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | - |
| 01 Nov 2023 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | 31,800 |
| 31 Oct 2023 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | - |
| 30 Oct 2023 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | - |
| 27 Oct 2023 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | - |
| 26 Oct 2023 | 3.6784 | 3.6950 | 3.6784 | 3.6950 | 3.6950 | 100 |
| 25 Oct 2023 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 20,000 |
| 24 Oct 2023 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| 23 Oct 2023 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 1,000 |
| 20 Oct 2023 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 100 |
| 19 Oct 2023 | 3.7540 | 3.7540 | 3.7540 | 3.7540 | 3.7540 | 1,000 |
| 18 Oct 2023 | 3.8040 | 3.8040 | 3.8040 | 3.8040 | 3.8040 | - |
| 17 Oct 2023 | 3.8040 | 3.8040 | 3.8040 | 3.8040 | 3.8040 | - |
| 16 Oct 2023 | 3.8040 | 3.8040 | 3.8040 | 3.8040 | 3.8040 | - |
| 13 Oct 2023 | 3.9600 | 3.9600 | 3.7200 | 3.8040 | 3.8040 | 1,200 |
| 12 Oct 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 100 |
| 11 Oct 2023 | 3.9500 | 3.9500 | 3.9450 | 3.9450 | 3.9450 | 200 |
| 10 Oct 2023 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 100 |
| 09 Oct 2023 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 100 |
| 06 Oct 2023 | 3.9225 | 3.9225 | 3.6900 | 3.6900 | 3.6900 | 400 |
| 05 Oct 2023 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | 500 |
| 04 Oct 2023 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 200 |
| 03 Oct 2023 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 94,300 |
| 02 Oct 2023 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 5,000 |
| 29 Sept 2023 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 30,000 |
| 28 Sept 2023 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 6,600 |
| 27 Sept 2023 | 3.8801 | 4.0250 | 3.8800 | 4.0250 | 4.0250 | 7,000 |
| 26 Sept 2023 | 4.1915 | 4.1915 | 4.1915 | 4.1915 | 4.1915 | - |
| 25 Sept 2023 | 4.1915 | 4.1915 | 4.1915 | 4.1915 | 4.1915 | - |
| 22 Sept 2023 | 4.1915 | 4.1915 | 4.1915 | 4.1915 | 4.1915 | 100 |
| 21 Sept 2023 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 20 Sept 2023 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 200 |
| 19 Sept 2023 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 300 |
| 18 Sept 2023 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 15 Sept 2023 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 5,000 |
| 14 Sept 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 13 Sept 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 12 Sept 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 41,500 |
| 11 Sept 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 08 Sept 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 100 |
| 07 Sept 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 4,900 |
| 06 Sept 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 100 |
| 05 Sept 2023 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | - |
| 01 Sept 2023 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 100 |
| 31 Aug 2023 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 30 Aug 2023 | 3.9400 | 3.9400 | 3.9200 | 3.9200 | 3.9200 | 10,800 |
| 29 Aug 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| 28 Aug 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 100 |
| 25 Aug 2023 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 15,900 |
| 24 Aug 2023 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | - |
| 23 Aug 2023 | 3.7800 | 3.7850 | 3.7800 | 3.7850 | 3.7850 | 20,400 |
| 22 Aug 2023 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 300 |
| 21 Aug 2023 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 18 Aug 2023 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 100 |
| 17 Aug 2023 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 16 Aug 2023 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 91,100 |
| 15 Aug 2023 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
| 14 Aug 2023 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
| 11 Aug 2023 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
| 10 Aug 2023 | 3.9400 | 4.0400 | 3.8300 | 3.8300 | 3.8300 | 300 |
| 09 Aug 2023 | 3.7929 | 3.7929 | 3.7929 | 3.7929 | 3.7929 | 100 |
| 08 Aug 2023 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 100 |
| 07 Aug 2023 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | - |
| 04 Aug 2023 | 3.9760 | 4.0600 | 3.9750 | 3.9750 | 3.9750 | 1,000 |
| 03 Aug 2023 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | - |
| 02 Aug 2023 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | - |
| 01 Aug 2023 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | 2,800 |
| 31 July 2023 | 3.9900 | 4.0000 | 3.9900 | 4.0000 | 4.0000 | 500 |
| 28 July 2023 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 100 |
| 27 July 2023 | 3.8600 | 3.8600 | 3.8500 | 3.8500 | 3.8500 | 100 |
| 26 July 2023 | 3.7070 | 3.7070 | 3.7070 | 3.7070 | 3.7070 | - |
| 25 July 2023 | 3.6300 | 3.7070 | 3.6300 | 3.7070 | 3.7070 | 100 |
| 24 July 2023 | 3.8300 | 3.8780 | 3.8300 | 3.8780 | 3.8780 | 300 |
| 21 July 2023 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 20 July 2023 | 3.8200 | 3.8860 | 3.8200 | 3.8200 | 3.8200 | 1,100 |
| 19 July 2023 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 100 |
| 18 July 2023 | 3.7900 | 3.8050 | 3.7900 | 3.8050 | 3.8050 | 400 |
| 17 July 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.