Australia markets closed

Rakuten Group, Inc. (RKUNF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
4.9100+0.4963 (+11.24%)
At close: 12:16PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 June 20224.91004.91004.91004.91004.9100429
23 June 20224.41374.41374.41374.41374.41377,900
22 June 20224.35294.50004.35294.41374.41371,200
21 June 20224.68994.69004.68994.69004.6900100
17 June 20224.69004.69004.69004.69004.6900100
16 June 20224.70154.70154.70154.70154.7015200
15 June 20224.69004.69004.69004.69004.69002,900
14 June 20224.68004.68004.68004.68004.6800100
13 June 20225.02005.02004.98654.98654.9865100
10 June 20225.28005.32005.28005.32005.320015,100
09 June 20225.42995.42995.42995.42995.4299-
08 June 20225.42995.42995.42995.42995.42993,500
07 June 20225.42995.42995.42995.42995.4299100
06 June 20225.39005.39005.39005.39005.3900-
03 June 20225.55005.55005.39005.39005.3900500
02 June 20225.55005.60705.54005.60705.6070100
01 June 20225.61505.61505.61505.61505.6150100
31 May 20225.57005.63005.57005.62505.6250300
27 May 20225.70005.70005.70005.70005.70001,700
26 May 20225.69605.69605.68405.68405.68401,900
25 May 20225.62005.62005.62005.62005.6200100
24 May 20225.73805.82505.73805.82505.82507,500
23 May 20225.96505.96505.78005.78005.7800600
20 May 20226.00006.06005.92005.97505.97502,200
19 May 20225.95005.95005.95005.95005.9500100
18 May 20226.17606.17606.17606.17606.1760400
17 May 20226.20006.25506.20006.20006.200018,000
16 May 20226.41006.41006.36006.40006.40001,800
13 May 20226.47406.47406.47406.47406.4740400
12 May 20225.96366.25005.96366.06006.0600300
11 May 20226.49006.49006.49006.49006.49005,000
10 May 20226.39006.51356.39006.51356.5135300
09 May 20226.63506.63506.63506.63506.6350-
06 May 20226.73996.73996.63506.63506.635015,600
05 May 20227.13407.13407.13407.13407.1340-
04 May 20227.15607.15607.13407.13407.1340100
03 May 20227.13207.13206.88006.90006.9000600
02 May 20227.17007.17007.17007.17007.1700100
29 Apr 20226.95007.16506.95006.96006.9600100
28 Apr 20227.07007.07007.07007.07007.0700-
27 Apr 20227.31807.31807.07007.07007.0700500
26 Apr 20227.16007.16007.16007.16007.16001,000
25 Apr 20227.20007.20007.20007.20007.200016,000
22 Apr 20227.02007.11007.02007.11007.1100100
21 Apr 20227.45007.45007.21007.21007.21002,600
20 Apr 20227.50507.50507.49007.49007.4900500
19 Apr 20227.15007.35007.15007.35007.3500200
18 Apr 20227.14007.56007.14007.34507.3450400
14 Apr 20227.32507.32507.32507.32507.3250-
13 Apr 20227.36007.47007.32507.32507.3250200
12 Apr 20227.65007.65007.24007.31407.31405,300
11 Apr 20227.50507.50507.50007.50007.5000500
08 Apr 20227.79007.79407.66507.79407.7940500
07 Apr 20227.99007.99007.99007.99007.9900-
06 Apr 20227.99007.99007.99007.99007.9900-
05 Apr 20227.99007.99007.99007.99007.9900-
04 Apr 20227.80007.99007.80007.99007.99003,600
01 Apr 20228.00608.00608.00608.00608.0060200
31 Mar 20227.79007.79007.79007.79007.79001,300
30 Mar 20228.25008.25007.86207.86207.86203,600
29 Mar 20227.92807.92807.92807.92807.92801,000
28 Mar 20228.11208.11208.10008.10008.1000500
25 Mar 20228.34008.34008.09008.09008.0900100
24 Mar 20228.01508.01508.01508.01508.0150-
23 Mar 20228.01508.01508.01508.01508.0150-
22 Mar 20228.01508.01508.01508.01508.0150600
21 Mar 20228.10508.10507.98207.98207.98202,000
18 Mar 20228.10008.10008.10008.10008.1000-
17 Mar 20228.10008.10008.10008.10008.10005,400
16 Mar 20227.67007.89007.67007.77807.77809,700
15 Mar 20227.59007.59007.59007.59007.5900100
14 Mar 20227.88807.88807.54007.74507.74502,800
11 Mar 20227.99007.99007.75507.99007.9900400
10 Mar 20227.69757.69757.60357.60357.603516,100
09 Mar 20227.97008.05007.52008.05008.0500600
08 Mar 20227.44007.68007.44007.46007.46002,400
07 Mar 20228.04508.04508.04508.04508.0450100
04 Mar 20228.17008.17008.17008.17008.1700100
03 Mar 20228.11008.11008.10008.10008.1000174,100
02 Mar 20228.43008.43008.43008.43008.4300-
01 Mar 20228.78008.78008.43008.43008.4300100
28 Feb 20228.50008.51008.36008.36008.36002,600
25 Feb 20228.02658.02658.02658.02658.0265-
24 Feb 20227.72008.02657.72008.02658.0265800
23 Feb 20228.06008.06008.06008.06008.0600100
22 Feb 20227.98508.23857.94608.23858.2385100
18 Feb 20228.32008.76008.25008.25008.25001,500
17 Feb 20228.34008.34008.32008.32008.32002,100
16 Feb 20228.82008.82008.33008.33008.3300700
15 Feb 20228.80008.80008.69008.69008.6900300
14 Feb 20228.26018.77008.26018.77008.7700100
11 Feb 20228.32008.71008.32008.63508.63504,900
10 Feb 20228.41008.41008.33008.33008.33003,000
09 Feb 20228.67008.67008.49008.49008.4900300
08 Feb 20228.40008.40758.35008.40758.40752,200
07 Feb 20228.77008.77008.45008.45008.4500300
04 Feb 20228.76008.76008.76008.76008.7600-
03 Feb 20228.89008.89008.63008.76008.7600100
02 Feb 20228.32008.32008.32008.32008.3200-
01 Feb 20228.54008.54008.32008.32008.3200100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...