Rakuten Group, Inc. (RKUNF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 03:26PM EST. Market open.
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Feb 2023 | 5.0400 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 1,136 |
| 03 Feb 2023 | 5.1500 | 5.1950 | 5.1500 | 5.1510 | 5.1510 | 600 |
| 02 Feb 2023 | 5.1650 | 5.1650 | 5.1500 | 5.1500 | 5.1500 | 200 |
| 01 Feb 2023 | 5.1500 | 5.1500 | 5.1350 | 5.1350 | 5.1350 | 100 |
| 31 Jan 2023 | 5.0000 | 5.1100 | 5.0000 | 5.1100 | 5.1100 | 100 |
| 30 Jan 2023 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | - |
| 27 Jan 2023 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 100 |
| 26 Jan 2023 | 4.8750 | 4.8750 | 4.8750 | 4.8750 | 4.8750 | - |
| 25 Jan 2023 | 4.8750 | 4.8750 | 4.8750 | 4.8750 | 4.8750 | - |
| 24 Jan 2023 | 4.8750 | 4.8750 | 4.8750 | 4.8750 | 4.8750 | - |
| 23 Jan 2023 | 4.8750 | 4.8750 | 4.8750 | 4.8750 | 4.8750 | - |
| 20 Jan 2023 | 4.8750 | 4.8750 | 4.8750 | 4.8750 | 4.8750 | - |
| 19 Jan 2023 | 4.8750 | 4.8750 | 4.8750 | 4.8750 | 4.8750 | - |
| 18 Jan 2023 | 4.8750 | 4.8750 | 4.8750 | 4.8750 | 4.8750 | - |
| 17 Jan 2023 | 4.8750 | 4.8750 | 4.8750 | 4.8750 | 4.8750 | 100 |
| 13 Jan 2023 | 4.7950 | 4.7950 | 4.7950 | 4.7950 | 4.7950 | 100 |
| 12 Jan 2023 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 11 Jan 2023 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 10 Jan 2023 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 300 |
| 09 Jan 2023 | 4.6885 | 4.6885 | 4.6885 | 4.6885 | 4.6885 | - |
| 06 Jan 2023 | 4.6885 | 4.6885 | 4.6885 | 4.6885 | 4.6885 | 16,500 |
| 05 Jan 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 04 Jan 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 100 |
| 03 Jan 2023 | 4.3900 | 4.6900 | 4.3900 | 4.6900 | 4.6900 | 300 |
| 30 Dec 2022 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 100 |
| 29 Dec 2022 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | 3,800 |
| 28 Dec 2022 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | 68,000 |
| 27 Dec 2022 | 4.2900 | 4.4250 | 4.2900 | 4.4250 | 4.4250 | 1,400 |
| 23 Dec 2022 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 1,800 |
| 22 Dec 2022 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 100 |
| 21 Dec 2022 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | 66,000 |
| 20 Dec 2022 | 4.2925 | 4.2925 | 4.2925 | 4.2925 | 4.2925 | 100 |
| 19 Dec 2022 | 4.3645 | 4.3645 | 4.3645 | 4.3645 | 4.3645 | 100 |
| 16 Dec 2022 | 4.5000 | 4.5000 | 4.4630 | 4.4630 | 4.4630 | 100 |
| 15 Dec 2022 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 100 |
| 14 Dec 2022 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 13,700 |
| 13 Dec 2022 | 4.6880 | 4.7400 | 4.6300 | 4.6300 | 4.6300 | 33,100 |
| 12 Dec 2022 | 4.7700 | 4.8100 | 4.7700 | 4.8100 | 4.8100 | 100 |
| 09 Dec 2022 | 4.7100 | 4.7100 | 4.6700 | 4.6700 | 4.6700 | 200 |
| 08 Dec 2022 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 07 Dec 2022 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 06 Dec 2022 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 100 |
| 05 Dec 2022 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 2,000 |
| 02 Dec 2022 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| 01 Dec 2022 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 200 |
| 30 Nov 2022 | 4.8300 | 4.8500 | 4.8300 | 4.8500 | 4.8500 | 100 |
| 29 Nov 2022 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 100 |
| 28 Nov 2022 | 4.6801 | 4.6801 | 4.6801 | 4.6801 | 4.6801 | 100 |
| 25 Nov 2022 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| 23 Nov 2022 | 4.4400 | 4.6200 | 4.4400 | 4.6200 | 4.6200 | 400 |
| 22 Nov 2022 | 4.7000 | 4.7000 | 4.6000 | 4.6660 | 4.6660 | 300 |
| 21 Nov 2022 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 100 |
| 18 Nov 2022 | 4.9200 | 4.9200 | 4.6800 | 4.6800 | 4.6800 | 700 |
| 17 Nov 2022 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | - |
| 16 Nov 2022 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | - |
| 15 Nov 2022 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 10,400 |
| 14 Nov 2022 | 4.8600 | 4.9220 | 4.8600 | 4.9220 | 4.9220 | 2,200 |
| 11 Nov 2022 | 4.7100 | 4.7660 | 4.7100 | 4.7660 | 4.7660 | 5,000 |
| 10 Nov 2022 | 4.6100 | 4.6510 | 4.6100 | 4.6510 | 4.6510 | 5,100 |
| 09 Nov 2022 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 100 |
| 08 Nov 2022 | 4.5000 | 4.7100 | 4.5000 | 4.7100 | 4.7100 | 200 |
| 07 Nov 2022 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | - |
| 04 Nov 2022 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | - |
| 03 Nov 2022 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | - |
| 02 Nov 2022 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | 100 |
| 01 Nov 2022 | 4.5345 | 4.5345 | 4.5345 | 4.5345 | 4.5345 | 100 |
| 31 Oct 2022 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 100 |
| 28 Oct 2022 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 100 |
| 27 Oct 2022 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | 2,300 |
| 26 Oct 2022 | 4.4200 | 4.5650 | 4.4200 | 4.5650 | 4.5650 | 7,200 |
| 25 Oct 2022 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 100 |
| 24 Oct 2022 | 4.3240 | 4.3240 | 4.3240 | 4.3240 | 4.3240 | 1,000 |
| 21 Oct 2022 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 100 |
| 20 Oct 2022 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | 2,500 |
| 19 Oct 2022 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | - |
| 18 Oct 2022 | 4.2700 | 4.3680 | 4.2700 | 4.3680 | 4.3680 | 5,000 |
| 17 Oct 2022 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| 14 Oct 2022 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 2,400 |
| 13 Oct 2022 | 4.3299 | 4.3299 | 4.3100 | 4.3100 | 4.3100 | 4,500 |
| 12 Oct 2022 | 4.3200 | 4.3200 | 4.2000 | 4.2000 | 4.2000 | 51,900 |
| 11 Oct 2022 | 4.5200 | 4.5200 | 4.4600 | 4.4600 | 4.4600 | 5,600 |
| 10 Oct 2022 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | 100 |
| 07 Oct 2022 | 4.5401 | 4.5401 | 4.5401 | 4.5401 | 4.5401 | - |
| 06 Oct 2022 | 4.8300 | 4.8300 | 4.5401 | 4.5401 | 4.5401 | 200 |
| 05 Oct 2022 | 4.4860 | 4.4860 | 4.4860 | 4.4860 | 4.4860 | - |
| 04 Oct 2022 | 4.4860 | 4.4860 | 4.4860 | 4.4860 | 4.4860 | 5,000 |
| 03 Oct 2022 | 4.4600 | 4.4600 | 4.3300 | 4.3300 | 4.3300 | 300 |
| 30 Sept 2022 | 4.3250 | 4.3250 | 4.2980 | 4.2980 | 4.2980 | 9,300 |
| 29 Sept 2022 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 10,000 |
| 28 Sept 2022 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 8,600 |
| 27 Sept 2022 | 4.2500 | 4.4100 | 4.2300 | 4.4100 | 4.4100 | 2,200 |
| 26 Sept 2022 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 153,600 |
| 23 Sept 2022 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| 22 Sept 2022 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| 21 Sept 2022 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| 20 Sept 2022 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 11,000 |
| 19 Sept 2022 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| 16 Sept 2022 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 100 |
| 15 Sept 2022 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | 100 |
| 14 Sept 2022 | 4.6101 | 4.6101 | 4.6101 | 4.6101 | 4.6101 | - |
| *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.
