Rakuten Group, Inc. (RKUNF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:22PM EDT
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 18 Apr 2024 | 5.22 | 5.22 | 5.10 | 5.10 | 5.10 | 1,000 |
| 17 Apr 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 16 Apr 2024 | 5.42 | 5.42 | 5.38 | 5.38 | 5.38 | 5,100 |
| 15 Apr 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| 12 Apr 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| 11 Apr 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| 10 Apr 2024 | 5.77 | 5.77 | 5.59 | 5.59 | 5.59 | 4,600 |
| 09 Apr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1,000 |
| 08 Apr 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 05 Apr 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 100 |
| 04 Apr 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| 03 Apr 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 100 |
| 02 Apr 2024 | 5.09 | 5.55 | 5.09 | 5.55 | 5.55 | 1,000 |
| 01 Apr 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 28 Mar 2024 | 5.49 | 5.66 | 5.49 | 5.66 | 5.66 | 200 |
| 27 Mar 2024 | 5.54 | 5.72 | 5.54 | 5.72 | 5.72 | 500 |
| 26 Mar 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 100 |
| 25 Mar 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 22 Mar 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 21 Mar 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 200 |
| 20 Mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 19 Mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 100 |
| 18 Mar 2024 | 5.53 | 5.53 | 5.36 | 5.36 | 5.36 | 100 |
| 15 Mar 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 100 |
| 14 Mar 2024 | 5.38 | 5.38 | 5.17 | 5.17 | 5.17 | 400 |
| 13 Mar 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 1,100 |
| 12 Mar 2024 | 5.75 | 5.75 | 5.38 | 5.75 | 5.75 | 500 |
| 11 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 08 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 07 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 06 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 05 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 700 |
| 04 Mar 2024 | 5.47 | 5.51 | 5.47 | 5.51 | 5.51 | 200 |
| 01 Mar 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 100 |
| 29 Feb 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 28 Feb 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 100 |
| 27 Feb 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 11,800 |
| 26 Feb 2024 | 5.47 | 5.47 | 4.92 | 4.92 | 4.92 | 300 |
| 23 Feb 2024 | 4.89 | 5.10 | 4.89 | 5.10 | 5.10 | 400 |
| 22 Feb 2024 | 5.31 | 5.31 | 5.00 | 5.25 | 5.25 | 2,100 |
| 21 Feb 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 20 Feb 2024 | 4.79 | 5.20 | 4.79 | 5.10 | 5.10 | 500 |
| 16 Feb 2024 | 4.75 | 5.10 | 4.75 | 5.10 | 5.10 | 4,100 |
| 15 Feb 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 100 |
| 14 Feb 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - |
| 13 Feb 2024 | 4.08 | 4.10 | 4.08 | 4.08 | 4.08 | 400 |
| 12 Feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 09 Feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 100 |
| 08 Feb 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - |
| 07 Feb 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - |
| 06 Feb 2024 | 4.16 | 4.34 | 4.16 | 4.34 | 4.34 | 100 |
| 05 Feb 2024 | 4.23 | 4.38 | 4.23 | 4.38 | 4.38 | 100 |
| 02 Feb 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| 01 Feb 2024 | 4.26 | 4.26 | 4.18 | 4.18 | 4.18 | 500 |
| 31 Jan 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - |
| 30 Jan 2024 | 4.39 | 4.39 | 4.27 | 4.27 | 4.27 | 100 |
| 29 Jan 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 800 |
| 26 Jan 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - |
| 25 Jan 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 100 |
| 24 Jan 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 100 |
| 23 Jan 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - |
| 22 Jan 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - |
| 19 Jan 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - |
| 18 Jan 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 2,000 |
| 17 Jan 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 100 |
| 16 Jan 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 5,400 |
| 12 Jan 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 100 |
| 11 Jan 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 10 Jan 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 09 Jan 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 100 |
| 08 Jan 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 100 |
| 05 Jan 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 100 |
| 04 Jan 2024 | 4.46 | 4.46 | 4.30 | 4.32 | 4.32 | 200 |
| 03 Jan 2024 | 4.38 | 4.47 | 4.38 | 4.47 | 4.47 | 4,000 |
| 02 Jan 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 200 |
| 29 Dec 2023 | 4.22 | 4.48 | 4.22 | 4.37 | 4.37 | 400 |
| 28 Dec 2023 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 100 |
| 27 Dec 2023 | 3.85 | 4.03 | 3.85 | 4.03 | 4.03 | 12,100 |
| 26 Dec 2023 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 100 |
| 22 Dec 2023 | 3.95 | 4.10 | 3.95 | 4.10 | 4.10 | 2,600 |
| 21 Dec 2023 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 100 |
| 20 Dec 2023 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 100 |
| 19 Dec 2023 | 3.89 | 3.95 | 3.89 | 3.95 | 3.95 | 12,100 |
| 18 Dec 2023 | 4.00 | 4.07 | 4.00 | 4.07 | 4.07 | 100 |
| 15 Dec 2023 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 2,500 |
| *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.