Australia markets closed

Rakuten Group, Inc. (RKUNF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
5.44+0.02 (+0.29%)
At close: 02:30PM EST
Time period:
02 Mar 2023 - 02 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 20245.445.445.445.445.44100
29 Feb 20245.425.425.425.425.42-
28 Feb 20245.425.425.425.425.42100
27 Feb 20244.924.924.924.924.9211,800
26 Feb 20245.475.474.924.924.92300
23 Feb 20244.895.104.895.105.10400
22 Feb 20245.315.315.005.255.252,100
21 Feb 20245.105.105.105.105.10-
20 Feb 20244.795.204.795.105.10500
16 Feb 20244.755.104.755.105.104,100
15 Feb 20244.724.724.724.724.72100
14 Feb 20244.084.084.084.084.08-
13 Feb 20244.084.104.084.084.08400
12 Feb 20244.004.004.004.004.00-
09 Feb 20244.004.004.004.004.00100
08 Feb 20244.344.344.344.344.34-
07 Feb 20244.344.344.344.344.34-
06 Feb 20244.164.344.164.344.34100
05 Feb 20244.234.384.234.384.38100
02 Feb 20244.184.184.184.184.18-
01 Feb 20244.264.264.184.184.18500
31 Jan 20244.274.274.274.274.27-
30 Jan 20244.394.394.274.274.27100
29 Jan 20244.404.404.404.404.40800
26 Jan 20244.474.474.474.474.47-
25 Jan 20244.474.474.474.474.47100
24 Jan 20244.454.454.454.454.45100
23 Jan 20244.274.274.274.274.27-
22 Jan 20244.274.274.274.274.27-
19 Jan 20244.274.274.274.274.27-
18 Jan 20244.274.274.274.274.272,000
17 Jan 20244.074.074.074.074.07100
16 Jan 20244.464.464.464.464.465,400
12 Jan 20244.304.304.304.304.30100
11 Jan 20244.454.454.454.454.45-
10 Jan 20244.454.454.454.454.45-
09 Jan 20244.454.454.454.454.45100
08 Jan 20244.334.334.334.334.33100
05 Jan 20244.454.454.454.454.45100
04 Jan 20244.464.464.304.324.32200
03 Jan 20244.384.474.384.474.474,000
02 Jan 20244.394.394.394.394.39200
29 Dec 20234.224.484.224.374.37400
28 Dec 20234.144.144.144.144.14100
27 Dec 20233.854.033.854.034.0312,100
26 Dec 20233.963.963.963.963.96100
22 Dec 20233.954.103.954.104.102,600
21 Dec 20234.094.094.094.094.09100
20 Dec 20234.014.014.014.014.01100
19 Dec 20233.893.953.893.953.9512,100
18 Dec 20234.004.074.004.074.07100
15 Dec 20234.034.034.034.034.032,500
14 Dec 20234.004.004.004.004.00100
13 Dec 20233.963.963.963.963.96100
12 Dec 20234.054.053.853.853.85300
11 Dec 20234.164.164.164.164.16100
08 Dec 20234.014.014.014.014.01100
07 Dec 20234.014.014.014.014.01100
06 Dec 20233.873.873.873.873.87-
05 Dec 20233.873.873.873.873.87300
04 Dec 20233.773.773.773.773.77-
01 Dec 20233.773.773.773.773.77100
30 Nov 20234.004.003.913.913.91200
29 Nov 20234.084.094.014.014.01900
28 Nov 20234.074.074.074.074.07200
27 Nov 20233.783.783.783.783.78-
24 Nov 20233.783.783.783.783.78-
22 Nov 20233.783.783.783.783.78100
21 Nov 20233.863.863.863.863.86100
20 Nov 20233.773.773.773.773.77400
17 Nov 20233.583.583.583.583.58-
16 Nov 20233.583.583.583.583.58100
15 Nov 20233.583.583.583.583.58100
14 Nov 20233.653.653.533.533.5316,000
13 Nov 20233.673.673.573.573.57800
10 Nov 20233.663.663.663.663.66-
09 Nov 20233.663.663.663.663.66100
08 Nov 20233.773.773.773.773.77100
07 Nov 20233.703.703.703.703.7023,000
06 Nov 20233.703.703.703.703.70100
03 Nov 20233.703.703.703.703.70100
02 Nov 20233.693.693.693.693.69-
01 Nov 20233.693.693.693.693.6931,800
31 Oct 20233.693.693.693.693.69-
30 Oct 20233.693.693.693.693.69-
27 Oct 20233.693.693.693.693.69-
26 Oct 20233.683.693.683.693.69100
25 Oct 20233.993.993.993.993.9920,000
24 Oct 20233.993.993.993.993.99-
23 Oct 20233.993.993.993.993.991,000
20 Oct 20233.723.723.723.723.72100
19 Oct 20233.753.753.753.753.751,000
18 Oct 20233.803.803.803.803.80-
17 Oct 20233.803.803.803.803.80-
16 Oct 20233.803.803.803.803.80-
13 Oct 20233.963.963.723.803.801,200
12 Oct 20234.004.004.004.004.00100
11 Oct 20233.953.953.943.943.94200
10 Oct 20233.923.923.923.923.92100
09 Oct 20233.713.713.713.713.71100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...