Australia markets open in 5 hours 43 minutes

Rakuten Group, Inc. (RKUNF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
4.99000.0000 (0.00%)
As of 03:26PM EST. Market open.
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 20235.04004.99004.99004.99004.99001,136
03 Feb 20235.15005.19505.15005.15105.1510600
02 Feb 20235.16505.16505.15005.15005.1500200
01 Feb 20235.15005.15005.13505.13505.1350100
31 Jan 20235.00005.11005.00005.11005.1100100
30 Jan 20235.13005.13005.13005.13005.1300-
27 Jan 20235.13005.13005.13005.13005.1300100
26 Jan 20234.87504.87504.87504.87504.8750-
25 Jan 20234.87504.87504.87504.87504.8750-
24 Jan 20234.87504.87504.87504.87504.8750-
23 Jan 20234.87504.87504.87504.87504.8750-
20 Jan 20234.87504.87504.87504.87504.8750-
19 Jan 20234.87504.87504.87504.87504.8750-
18 Jan 20234.87504.87504.87504.87504.8750-
17 Jan 20234.87504.87504.87504.87504.8750100
13 Jan 20234.79504.79504.79504.79504.7950100
12 Jan 20234.52004.52004.52004.52004.5200-
11 Jan 20234.52004.52004.52004.52004.5200-
10 Jan 20234.52004.52004.52004.52004.5200300
09 Jan 20234.68854.68854.68854.68854.6885-
06 Jan 20234.68854.68854.68854.68854.688516,500
05 Jan 20234.50004.50004.50004.50004.5000-
04 Jan 20234.50004.50004.50004.50004.5000100
03 Jan 20234.39004.69004.39004.69004.6900300
30 Dec 20224.34004.34004.34004.34004.3400100
29 Dec 20224.37404.37404.37404.37404.37403,800
28 Dec 20224.42504.42504.42504.42504.425068,000
27 Dec 20224.29004.42504.29004.42504.42501,400
23 Dec 20224.57004.57004.57004.57004.57001,800
22 Dec 20224.40004.40004.40004.40004.4000100
21 Dec 20224.40404.40404.40404.40404.404066,000
20 Dec 20224.29254.29254.29254.29254.2925100
19 Dec 20224.36454.36454.36454.36454.3645100
16 Dec 20224.50004.50004.46304.46304.4630100
15 Dec 20224.60004.60004.60004.60004.6000100
14 Dec 20224.52004.52004.52004.52004.520013,700
13 Dec 20224.68804.74004.63004.63004.630033,100
12 Dec 20224.77004.81004.77004.81004.8100100
09 Dec 20224.71004.71004.67004.67004.6700200
08 Dec 20224.60004.60004.60004.60004.6000-
07 Dec 20224.60004.60004.60004.60004.6000-
06 Dec 20224.60004.60004.60004.60004.6000100
05 Dec 20224.75004.75004.75004.75004.75002,000
02 Dec 20225.02005.02005.02005.02005.0200-
01 Dec 20225.02005.02005.02005.02005.0200200
30 Nov 20224.83004.85004.83004.85004.8500100
29 Nov 20224.83004.83004.83004.83004.8300100
28 Nov 20224.68014.68014.68014.68014.6801100
25 Nov 20224.62004.62004.62004.62004.6200-
23 Nov 20224.44004.62004.44004.62004.6200400
22 Nov 20224.70004.70004.60004.66604.6660300
21 Nov 20224.79004.79004.79004.79004.7900100
18 Nov 20224.92004.92004.68004.68004.6800700
17 Nov 20225.01005.01005.01005.01005.0100-
16 Nov 20225.01005.01005.01005.01005.0100-
15 Nov 20225.01005.01005.01005.01005.010010,400
14 Nov 20224.86004.92204.86004.92204.92202,200
11 Nov 20224.71004.76604.71004.76604.76605,000
10 Nov 20224.61004.65104.61004.65104.65105,100
09 Nov 20224.61004.61004.61004.61004.6100100
08 Nov 20224.50004.71004.50004.71004.7100200
07 Nov 20224.44404.44404.44404.44404.4440-
04 Nov 20224.44404.44404.44404.44404.4440-
03 Nov 20224.44404.44404.44404.44404.4440-
02 Nov 20224.44404.44404.44404.44404.4440100
01 Nov 20224.53454.53454.53454.53454.5345100
31 Oct 20224.33004.33004.33004.33004.3300100
28 Oct 20224.35004.35004.35004.35004.3500100
27 Oct 20224.56504.56504.56504.56504.56502,300
26 Oct 20224.42004.56504.42004.56504.56507,200
25 Oct 20224.27004.27004.27004.27004.2700100
24 Oct 20224.32404.32404.32404.32404.32401,000
21 Oct 20224.24004.24004.24004.24004.2400100
20 Oct 20224.27504.27504.27504.27504.27502,500
19 Oct 20224.36804.36804.36804.36804.3680-
18 Oct 20224.27004.36804.27004.36804.36805,000
17 Oct 20224.28004.28004.28004.28004.2800-
14 Oct 20224.28004.28004.28004.28004.28002,400
13 Oct 20224.32994.32994.31004.31004.31004,500
12 Oct 20224.32004.32004.20004.20004.200051,900
11 Oct 20224.52004.52004.46004.46004.46005,600
10 Oct 20224.64504.64504.64504.64504.6450100
07 Oct 20224.54014.54014.54014.54014.5401-
06 Oct 20224.83004.83004.54014.54014.5401200
05 Oct 20224.48604.48604.48604.48604.4860-
04 Oct 20224.48604.48604.48604.48604.48605,000
03 Oct 20224.46004.46004.33004.33004.3300300
30 Sept 20224.32504.32504.29804.29804.29809,300
29 Sept 20224.43004.43004.43004.43004.430010,000
28 Sept 20224.35004.35004.35004.35004.35008,600
27 Sept 20224.25004.41004.23004.41004.41002,200
26 Sept 20224.62004.62004.62004.62004.6200153,600
23 Sept 20224.62004.62004.62004.62004.6200-
22 Sept 20224.62004.62004.62004.62004.6200-
21 Sept 20224.62004.62004.62004.62004.6200-
20 Sept 20224.62004.62004.62004.62004.620011,000
19 Sept 20224.62004.62004.62004.62004.6200-
16 Sept 20224.62004.62004.62004.62004.6200100
15 Sept 20224.54504.54504.54504.54504.5450100
14 Sept 20224.61014.61014.61014.61014.6101-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...