Rakuten Group, Inc. (RKUNF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 12:16PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2022 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 429 |
| 23 June 2022 | 4.4137 | 4.4137 | 4.4137 | 4.4137 | 4.4137 | 7,900 |
| 22 June 2022 | 4.3529 | 4.5000 | 4.3529 | 4.4137 | 4.4137 | 1,200 |
| 21 June 2022 | 4.6899 | 4.6900 | 4.6899 | 4.6900 | 4.6900 | 100 |
| 17 June 2022 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 100 |
| 16 June 2022 | 4.7015 | 4.7015 | 4.7015 | 4.7015 | 4.7015 | 200 |
| 15 June 2022 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 2,900 |
| 14 June 2022 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 100 |
| 13 June 2022 | 5.0200 | 5.0200 | 4.9865 | 4.9865 | 4.9865 | 100 |
| 10 June 2022 | 5.2800 | 5.3200 | 5.2800 | 5.3200 | 5.3200 | 15,100 |
| 09 June 2022 | 5.4299 | 5.4299 | 5.4299 | 5.4299 | 5.4299 | - |
| 08 June 2022 | 5.4299 | 5.4299 | 5.4299 | 5.4299 | 5.4299 | 3,500 |
| 07 June 2022 | 5.4299 | 5.4299 | 5.4299 | 5.4299 | 5.4299 | 100 |
| 06 June 2022 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | - |
| 03 June 2022 | 5.5500 | 5.5500 | 5.3900 | 5.3900 | 5.3900 | 500 |
| 02 June 2022 | 5.5500 | 5.6070 | 5.5400 | 5.6070 | 5.6070 | 100 |
| 01 June 2022 | 5.6150 | 5.6150 | 5.6150 | 5.6150 | 5.6150 | 100 |
| 31 May 2022 | 5.5700 | 5.6300 | 5.5700 | 5.6250 | 5.6250 | 300 |
| 27 May 2022 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 1,700 |
| 26 May 2022 | 5.6960 | 5.6960 | 5.6840 | 5.6840 | 5.6840 | 1,900 |
| 25 May 2022 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 100 |
| 24 May 2022 | 5.7380 | 5.8250 | 5.7380 | 5.8250 | 5.8250 | 7,500 |
| 23 May 2022 | 5.9650 | 5.9650 | 5.7800 | 5.7800 | 5.7800 | 600 |
| 20 May 2022 | 6.0000 | 6.0600 | 5.9200 | 5.9750 | 5.9750 | 2,200 |
| 19 May 2022 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 100 |
| 18 May 2022 | 6.1760 | 6.1760 | 6.1760 | 6.1760 | 6.1760 | 400 |
| 17 May 2022 | 6.2000 | 6.2550 | 6.2000 | 6.2000 | 6.2000 | 18,000 |
| 16 May 2022 | 6.4100 | 6.4100 | 6.3600 | 6.4000 | 6.4000 | 1,800 |
| 13 May 2022 | 6.4740 | 6.4740 | 6.4740 | 6.4740 | 6.4740 | 400 |
| 12 May 2022 | 5.9636 | 6.2500 | 5.9636 | 6.0600 | 6.0600 | 300 |
| 11 May 2022 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | 5,000 |
| 10 May 2022 | 6.3900 | 6.5135 | 6.3900 | 6.5135 | 6.5135 | 300 |
| 09 May 2022 | 6.6350 | 6.6350 | 6.6350 | 6.6350 | 6.6350 | - |
| 06 May 2022 | 6.7399 | 6.7399 | 6.6350 | 6.6350 | 6.6350 | 15,600 |
| 05 May 2022 | 7.1340 | 7.1340 | 7.1340 | 7.1340 | 7.1340 | - |
| 04 May 2022 | 7.1560 | 7.1560 | 7.1340 | 7.1340 | 7.1340 | 100 |
| 03 May 2022 | 7.1320 | 7.1320 | 6.8800 | 6.9000 | 6.9000 | 600 |
| 02 May 2022 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | 100 |
| 29 Apr 2022 | 6.9500 | 7.1650 | 6.9500 | 6.9600 | 6.9600 | 100 |
| 28 Apr 2022 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | - |
| 27 Apr 2022 | 7.3180 | 7.3180 | 7.0700 | 7.0700 | 7.0700 | 500 |
| 26 Apr 2022 | 7.1600 | 7.1600 | 7.1600 | 7.1600 | 7.1600 | 1,000 |
| 25 Apr 2022 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 16,000 |
| 22 Apr 2022 | 7.0200 | 7.1100 | 7.0200 | 7.1100 | 7.1100 | 100 |
| 21 Apr 2022 | 7.4500 | 7.4500 | 7.2100 | 7.2100 | 7.2100 | 2,600 |
| 20 Apr 2022 | 7.5050 | 7.5050 | 7.4900 | 7.4900 | 7.4900 | 500 |
| 19 Apr 2022 | 7.1500 | 7.3500 | 7.1500 | 7.3500 | 7.3500 | 200 |
| 18 Apr 2022 | 7.1400 | 7.5600 | 7.1400 | 7.3450 | 7.3450 | 400 |
| 14 Apr 2022 | 7.3250 | 7.3250 | 7.3250 | 7.3250 | 7.3250 | - |
| 13 Apr 2022 | 7.3600 | 7.4700 | 7.3250 | 7.3250 | 7.3250 | 200 |
| 12 Apr 2022 | 7.6500 | 7.6500 | 7.2400 | 7.3140 | 7.3140 | 5,300 |
| 11 Apr 2022 | 7.5050 | 7.5050 | 7.5000 | 7.5000 | 7.5000 | 500 |
| 08 Apr 2022 | 7.7900 | 7.7940 | 7.6650 | 7.7940 | 7.7940 | 500 |
| 07 Apr 2022 | 7.9900 | 7.9900 | 7.9900 | 7.9900 | 7.9900 | - |
| 06 Apr 2022 | 7.9900 | 7.9900 | 7.9900 | 7.9900 | 7.9900 | - |
| 05 Apr 2022 | 7.9900 | 7.9900 | 7.9900 | 7.9900 | 7.9900 | - |
| 04 Apr 2022 | 7.8000 | 7.9900 | 7.8000 | 7.9900 | 7.9900 | 3,600 |
| 01 Apr 2022 | 8.0060 | 8.0060 | 8.0060 | 8.0060 | 8.0060 | 200 |
| 31 Mar 2022 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | 1,300 |
| 30 Mar 2022 | 8.2500 | 8.2500 | 7.8620 | 7.8620 | 7.8620 | 3,600 |
| 29 Mar 2022 | 7.9280 | 7.9280 | 7.9280 | 7.9280 | 7.9280 | 1,000 |
| 28 Mar 2022 | 8.1120 | 8.1120 | 8.1000 | 8.1000 | 8.1000 | 500 |
| 25 Mar 2022 | 8.3400 | 8.3400 | 8.0900 | 8.0900 | 8.0900 | 100 |
| 24 Mar 2022 | 8.0150 | 8.0150 | 8.0150 | 8.0150 | 8.0150 | - |
| 23 Mar 2022 | 8.0150 | 8.0150 | 8.0150 | 8.0150 | 8.0150 | - |
| 22 Mar 2022 | 8.0150 | 8.0150 | 8.0150 | 8.0150 | 8.0150 | 600 |
| 21 Mar 2022 | 8.1050 | 8.1050 | 7.9820 | 7.9820 | 7.9820 | 2,000 |
| 18 Mar 2022 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | - |
| 17 Mar 2022 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | 5,400 |
| 16 Mar 2022 | 7.6700 | 7.8900 | 7.6700 | 7.7780 | 7.7780 | 9,700 |
| 15 Mar 2022 | 7.5900 | 7.5900 | 7.5900 | 7.5900 | 7.5900 | 100 |
| 14 Mar 2022 | 7.8880 | 7.8880 | 7.5400 | 7.7450 | 7.7450 | 2,800 |
| 11 Mar 2022 | 7.9900 | 7.9900 | 7.7550 | 7.9900 | 7.9900 | 400 |
| 10 Mar 2022 | 7.6975 | 7.6975 | 7.6035 | 7.6035 | 7.6035 | 16,100 |
| 09 Mar 2022 | 7.9700 | 8.0500 | 7.5200 | 8.0500 | 8.0500 | 600 |
| 08 Mar 2022 | 7.4400 | 7.6800 | 7.4400 | 7.4600 | 7.4600 | 2,400 |
| 07 Mar 2022 | 8.0450 | 8.0450 | 8.0450 | 8.0450 | 8.0450 | 100 |
| 04 Mar 2022 | 8.1700 | 8.1700 | 8.1700 | 8.1700 | 8.1700 | 100 |
| 03 Mar 2022 | 8.1100 | 8.1100 | 8.1000 | 8.1000 | 8.1000 | 174,100 |
| 02 Mar 2022 | 8.4300 | 8.4300 | 8.4300 | 8.4300 | 8.4300 | - |
| 01 Mar 2022 | 8.7800 | 8.7800 | 8.4300 | 8.4300 | 8.4300 | 100 |
| 28 Feb 2022 | 8.5000 | 8.5100 | 8.3600 | 8.3600 | 8.3600 | 2,600 |
| 25 Feb 2022 | 8.0265 | 8.0265 | 8.0265 | 8.0265 | 8.0265 | - |
| 24 Feb 2022 | 7.7200 | 8.0265 | 7.7200 | 8.0265 | 8.0265 | 800 |
| 23 Feb 2022 | 8.0600 | 8.0600 | 8.0600 | 8.0600 | 8.0600 | 100 |
| 22 Feb 2022 | 7.9850 | 8.2385 | 7.9460 | 8.2385 | 8.2385 | 100 |
| 18 Feb 2022 | 8.3200 | 8.7600 | 8.2500 | 8.2500 | 8.2500 | 1,500 |
| 17 Feb 2022 | 8.3400 | 8.3400 | 8.3200 | 8.3200 | 8.3200 | 2,100 |
| 16 Feb 2022 | 8.8200 | 8.8200 | 8.3300 | 8.3300 | 8.3300 | 700 |
| 15 Feb 2022 | 8.8000 | 8.8000 | 8.6900 | 8.6900 | 8.6900 | 300 |
| 14 Feb 2022 | 8.2601 | 8.7700 | 8.2601 | 8.7700 | 8.7700 | 100 |
| 11 Feb 2022 | 8.3200 | 8.7100 | 8.3200 | 8.6350 | 8.6350 | 4,900 |
| 10 Feb 2022 | 8.4100 | 8.4100 | 8.3300 | 8.3300 | 8.3300 | 3,000 |
| 09 Feb 2022 | 8.6700 | 8.6700 | 8.4900 | 8.4900 | 8.4900 | 300 |
| 08 Feb 2022 | 8.4000 | 8.4075 | 8.3500 | 8.4075 | 8.4075 | 2,200 |
| 07 Feb 2022 | 8.7700 | 8.7700 | 8.4500 | 8.4500 | 8.4500 | 300 |
| 04 Feb 2022 | 8.7600 | 8.7600 | 8.7600 | 8.7600 | 8.7600 | - |
| 03 Feb 2022 | 8.8900 | 8.8900 | 8.6300 | 8.7600 | 8.7600 | 100 |
| 02 Feb 2022 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | - |
| 01 Feb 2022 | 8.5400 | 8.5400 | 8.3200 | 8.3200 | 8.3200 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
