Rakuten Group, Inc. (RKUNF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:39AM EDT
Time period:
22 Sept 2022 - 22 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Sept 2023 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 20 Sept 2023 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 200 |
| 19 Sept 2023 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 300 |
| 18 Sept 2023 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 15 Sept 2023 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 5,000 |
| 14 Sept 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 13 Sept 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 12 Sept 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 41,500 |
| 11 Sept 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 08 Sept 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 100 |
| 07 Sept 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 4,900 |
| 06 Sept 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 100 |
| 05 Sept 2023 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | - |
| 01 Sept 2023 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 100 |
| 31 Aug 2023 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 30 Aug 2023 | 3.9400 | 3.9400 | 3.9200 | 3.9200 | 3.9200 | 10,800 |
| 29 Aug 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| 28 Aug 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 100 |
| 25 Aug 2023 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 15,900 |
| 24 Aug 2023 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | - |
| 23 Aug 2023 | 3.7800 | 3.7850 | 3.7800 | 3.7850 | 3.7850 | 20,400 |
| 22 Aug 2023 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 300 |
| 21 Aug 2023 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 18 Aug 2023 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 100 |
| 17 Aug 2023 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 16 Aug 2023 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 91,100 |
| 15 Aug 2023 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
| 14 Aug 2023 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
| 11 Aug 2023 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
| 10 Aug 2023 | 3.9400 | 4.0400 | 3.8300 | 3.8300 | 3.8300 | 300 |
| 09 Aug 2023 | 3.7929 | 3.7929 | 3.7929 | 3.7929 | 3.7929 | 100 |
| 08 Aug 2023 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 100 |
| 07 Aug 2023 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | - |
| 04 Aug 2023 | 3.9760 | 4.0600 | 3.9750 | 3.9750 | 3.9750 | 1,000 |
| 03 Aug 2023 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | - |
| 02 Aug 2023 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | - |
| 01 Aug 2023 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | 2,800 |
| 31 July 2023 | 3.9900 | 4.0000 | 3.9900 | 4.0000 | 4.0000 | 500 |
| 28 July 2023 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 100 |
| 27 July 2023 | 3.8600 | 3.8600 | 3.8500 | 3.8500 | 3.8500 | 100 |
| 26 July 2023 | 3.7070 | 3.7070 | 3.7070 | 3.7070 | 3.7070 | - |
| 25 July 2023 | 3.6300 | 3.7070 | 3.6300 | 3.7070 | 3.7070 | 100 |
| 24 July 2023 | 3.8300 | 3.8780 | 3.8300 | 3.8780 | 3.8780 | 300 |
| 21 July 2023 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 20 July 2023 | 3.8200 | 3.8860 | 3.8200 | 3.8200 | 3.8200 | 1,100 |
| 19 July 2023 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 100 |
| 18 July 2023 | 3.7900 | 3.8050 | 3.7900 | 3.8050 | 3.8050 | 400 |
| 17 July 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 100 |
| 14 July 2023 | 3.9900 | 4.0100 | 3.9900 | 4.0100 | 4.0100 | 100 |
| 13 July 2023 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 100 |
| 12 July 2023 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | - |
| 11 July 2023 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | 6,900 |
| 10 July 2023 | 3.7600 | 3.8360 | 3.7400 | 3.8360 | 3.8360 | 3,600 |
| 07 July 2023 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
| 06 July 2023 | 3.6100 | 3.6700 | 3.6100 | 3.6700 | 3.6700 | 7,100 |
| 05 July 2023 | 3.5370 | 3.5400 | 3.5370 | 3.5400 | 3.5400 | 500 |
| 03 July 2023 | 3.3910 | 3.4400 | 3.3910 | 3.4400 | 3.4400 | 100 |
| 30 June 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 81,600 |
| 29 June 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 28 June 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 29,000 |
| 27 June 2023 | 3.3200 | 3.3420 | 3.3100 | 3.3420 | 3.3420 | 1,200 |
| 26 June 2023 | 3.3300 | 3.3300 | 3.3240 | 3.3280 | 3.3280 | 5,500 |
| 23 June 2023 | 3.4730 | 3.4730 | 3.4730 | 3.4730 | 3.4730 | - |
| 22 June 2023 | 3.4620 | 3.4730 | 3.4620 | 3.4730 | 3.4730 | 100 |
| 21 June 2023 | 3.4000 | 3.4000 | 3.3500 | 3.3500 | 3.3500 | 100 |
| 20 June 2023 | 3.5200 | 3.5600 | 3.5200 | 3.5500 | 3.5500 | 1,500 |
| 16 June 2023 | 3.6815 | 3.6815 | 3.6815 | 3.6815 | 3.6815 | 100 |
| 15 June 2023 | 3.7140 | 3.7400 | 3.6750 | 3.7140 | 3.7140 | 100 |
| 14 June 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 6,500 |
| 13 June 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 100 |
| 12 June 2023 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 2,400 |
| 09 June 2023 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 5,000 |
| 08 June 2023 | 3.9340 | 3.9340 | 3.9340 | 3.9340 | 3.9340 | 24,000 |
| 07 June 2023 | 3.8400 | 3.9900 | 3.8400 | 3.9900 | 3.9900 | 300 |
| 06 June 2023 | 4.0160 | 4.0400 | 3.9900 | 4.0100 | 4.0100 | 200 |
| 05 June 2023 | 3.9900 | 4.0810 | 3.9900 | 4.0810 | 4.0810 | 2,700 |
| 02 June 2023 | 4.2290 | 4.2360 | 4.2290 | 4.2360 | 4.2360 | 2,200 |
| 01 June 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 100 |
| 31 May 2023 | 4.1050 | 4.2000 | 4.1050 | 4.2000 | 4.2000 | 800 |
| 30 May 2023 | 4.1120 | 4.1900 | 4.1120 | 4.1900 | 4.1900 | 100 |
| 26 May 2023 | 4.1720 | 4.1720 | 4.1720 | 4.1720 | 4.1720 | 100 |
| 25 May 2023 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 6,300 |
| 24 May 2023 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | - |
| 23 May 2023 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | 100 |
| 22 May 2023 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 9,100 |
| 19 May 2023 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 2,100 |
| 18 May 2023 | 4.4700 | 4.4700 | 4.3500 | 4.4200 | 4.4200 | 100 |
| 17 May 2023 | 4.5450 | 4.5900 | 4.5450 | 4.5900 | 4.5900 | 9,000 |
| 16 May 2023 | 4.4900 | 4.4900 | 4.3380 | 4.3380 | 4.3380 | 3,200 |
| 15 May 2023 | 4.3600 | 4.6460 | 4.3600 | 4.6100 | 4.6100 | 2,100 |
| 12 May 2023 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 100 |
| 11 May 2023 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
| 10 May 2023 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
| 09 May 2023 | 4.9960 | 4.9960 | 4.8700 | 4.8700 | 4.8700 | 3,700 |
| 08 May 2023 | 4.8720 | 4.8720 | 4.8720 | 4.8720 | 4.8720 | - |
| 05 May 2023 | 4.8720 | 4.8720 | 4.8720 | 4.8720 | 4.8720 | 100 |
| 04 May 2023 | 4.7680 | 4.7680 | 4.7680 | 4.7680 | 4.7680 | - |
| 03 May 2023 | 4.7680 | 4.7680 | 4.7680 | 4.7680 | 4.7680 | - |
| 02 May 2023 | 4.9160 | 4.9160 | 4.7680 | 4.7680 | 4.7680 | 100 |
| 01 May 2023 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 100 |
| *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.
