Rakuten Group, Inc. (RKUNF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
12 Sept 2023 - 12 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Sept 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
| 10 Sept 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
| 09 Sept 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 100 |
| 06 Sept 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 500 |
| 05 Sept 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 04 Sept 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 03 Sept 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 400 |
| 30 Aug 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 200 |
| 29 Aug 2024 | 7.44 | 7.44 | 6.91 | 6.91 | 6.91 | 1,200 |
| 28 Aug 2024 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | 200 |
| 27 Aug 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 100 |
| 26 Aug 2024 | 6.04 | 6.68 | 6.04 | 6.68 | 6.68 | 100 |
| 23 Aug 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 22 Aug 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 100 |
| 21 Aug 2024 | 7.03 | 7.03 | 6.80 | 6.80 | 6.80 | 200 |
| 20 Aug 2024 | 5.80 | 6.49 | 5.80 | 6.49 | 6.49 | 5,000 |
| 19 Aug 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 100 |
| 16 Aug 2024 | 5.90 | 6.00 | 5.70 | 5.70 | 5.70 | 2,200 |
| 15 Aug 2024 | 5.90 | 5.90 | 5.66 | 5.85 | 5.85 | 16,000 |
| 14 Aug 2024 | 5.38 | 5.89 | 5.38 | 5.84 | 5.84 | 24,300 |
| 13 Aug 2024 | 5.68 | 5.86 | 5.59 | 5.75 | 5.75 | 300 |
| 12 Aug 2024 | 5.87 | 5.87 | 5.50 | 5.50 | 5.50 | 6,200 |
| 09 Aug 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
| 08 Aug 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
| 07 Aug 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
| 06 Aug 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 100 |
| 05 Aug 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 100 |
| 02 Aug 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 100 |
| 01 Aug 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| 31 July 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 100 |
| 30 July 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| 29 July 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 100 |
| 26 July 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| 25 July 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 200 |
| 24 July 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 23 July 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 22 July 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 19 July 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 18 July 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 61,000 |
| 17 July 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 16 July 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 100 |
| 15 July 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 100 |
| 12 July 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1,000 |
| 11 July 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 100 |
| 10 July 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 09 July 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 100 |
| 08 July 2024 | 5.15 | 5.50 | 5.15 | 5.26 | 5.26 | 2,200 |
| 05 July 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 500 |
| 03 July 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 10,000 |
| 02 July 2024 | 5.25 | 5.25 | 5.00 | 5.00 | 5.00 | 4,200 |
| 01 July 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 100 |
| 28 June 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 200 |
| 27 June 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 100 |
| 26 June 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| 25 June 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| 24 June 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 100 |
| 21 June 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 20 June 2024 | 4.80 | 5.18 | 4.80 | 5.18 | 5.18 | 3,300 |
| 18 June 2024 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 100 |
| 17 June 2024 | 4.98 | 4.99 | 4.98 | 4.99 | 4.99 | 800 |
| 14 June 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 100 |
| 13 June 2024 | 5.32 | 5.32 | 4.99 | 4.99 | 4.99 | 100 |
| 12 June 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| 11 June 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 10,000 |
| 10 June 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 800 |
| 07 June 2024 | 5.13 | 5.65 | 5.13 | 5.13 | 5.13 | 3,900 |
| 06 June 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 05 June 2024 | 5.30 | 5.36 | 5.30 | 5.36 | 5.36 | 100 |
| 04 June 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 03 June 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 4,000 |
| 31 May 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 30 May 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 300 |
| 29 May 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 24,900 |
| 28 May 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 40,000 |
| 24 May 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| 23 May 2024 | 4.95 | 4.99 | 4.92 | 4.92 | 4.92 | 200 |
| 22 May 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| 21 May 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| 20 May 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| 17 May 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 5,700 |
| 16 May 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 100 |
| 15 May 2024 | 5.00 | 5.09 | 4.93 | 4.93 | 4.93 | 3,900 |
| 14 May 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| 13 May 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 100 |
| 10 May 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 09 May 2024 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1,200 |
| 08 May 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 40,000 |
| 07 May 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 11,800 |
| 06 May 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 03 May 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 200 |
| 02 May 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 01 May 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 100 |
| 30 Apr 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1,000 |
| 29 Apr 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 100 |
| 26 Apr 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 25 Apr 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 100 |
| 24 Apr 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| 23 Apr 2024 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | 100 |
| 22 Apr 2024 | 5.05 | 5.05 | 4.91 | 4.91 | 4.91 | 1,000 |
| 19 Apr 2024 | 5.01 | 5.01 | 4.82 | 4.82 | 4.82 | 2,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.