Rakuten Group, Inc. (RKUNY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:49PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2022 | 4.4550 | 4.5180 | 4.4300 | 4.5000 | 4.5000 | 56,500 |
| 30 June 2022 | 4.4500 | 4.5080 | 4.4300 | 4.4900 | 4.4900 | 54,400 |
| 29 June 2022 | 4.5500 | 4.6200 | 4.5500 | 4.5800 | 4.5800 | 53,400 |
| 28 June 2022 | 4.7000 | 4.7100 | 4.4500 | 4.5300 | 4.5300 | 109,400 |
| 27 June 2022 | 4.9300 | 4.9300 | 4.6600 | 4.7100 | 4.7100 | 111,000 |
| 24 June 2022 | 4.6300 | 4.7700 | 4.6300 | 4.7400 | 4.7400 | 49,200 |
| 23 June 2022 | 4.4400 | 4.5700 | 4.4400 | 4.5100 | 4.5100 | 75,200 |
| 22 June 2022 | 4.4000 | 4.5200 | 4.4000 | 4.4800 | 4.4800 | 238,300 |
| 21 June 2022 | 4.4010 | 4.5640 | 4.4000 | 4.5200 | 4.5200 | 96,500 |
| 17 June 2022 | 4.4000 | 4.6900 | 4.4000 | 4.5400 | 4.5400 | 199,800 |
| 16 June 2022 | 4.7800 | 4.8050 | 4.6700 | 4.7300 | 4.7300 | 182,400 |
| 15 June 2022 | 4.7950 | 4.8800 | 4.7800 | 4.8400 | 4.8400 | 222,400 |
| 14 June 2022 | 5.0500 | 5.0500 | 4.6440 | 4.7600 | 4.7600 | 369,700 |
| 13 June 2022 | 5.0000 | 5.0000 | 4.8600 | 4.8700 | 4.8700 | 153,700 |
| 10 June 2022 | 5.2500 | 5.2980 | 5.0800 | 5.0800 | 5.0800 | 305,500 |
| 09 June 2022 | 5.5000 | 5.5000 | 5.2500 | 5.2800 | 5.2800 | 212,400 |
| 08 June 2022 | 5.3300 | 5.3400 | 5.2200 | 5.2450 | 5.2450 | 101,800 |
| 07 June 2022 | 5.4000 | 5.4200 | 5.3600 | 5.4000 | 5.4000 | 338,000 |
| 06 June 2022 | 5.5900 | 5.5900 | 5.4480 | 5.4720 | 5.4720 | 104,300 |
| 03 June 2022 | 5.3300 | 5.5600 | 5.3300 | 5.4140 | 5.4140 | 63,800 |
| 02 June 2022 | 5.4880 | 5.5500 | 5.4400 | 5.5220 | 5.5220 | 238,200 |
| 01 June 2022 | 5.7400 | 5.7400 | 5.4780 | 5.4900 | 5.4900 | 142,500 |
| 31 May 2022 | 5.5200 | 5.6300 | 5.5200 | 5.5860 | 5.5860 | 229,300 |
| 27 May 2022 | 5.6000 | 5.7300 | 5.5800 | 5.6400 | 5.6400 | 32,700 |
| 26 May 2022 | 5.6000 | 5.6600 | 5.6000 | 5.6400 | 5.6400 | 63,200 |
| 25 May 2022 | 5.6900 | 5.6900 | 5.5250 | 5.5800 | 5.5800 | 138,300 |
| 24 May 2022 | 5.8200 | 5.8200 | 5.7500 | 5.7500 | 5.7500 | 139,300 |
| 23 May 2022 | 5.9000 | 5.9400 | 5.8900 | 5.9100 | 5.9100 | 45,600 |
| 20 May 2022 | 5.9550 | 6.0000 | 5.8600 | 5.9400 | 5.9400 | 54,500 |
| 19 May 2022 | 6.0000 | 6.0600 | 6.0000 | 6.0000 | 6.0000 | 137,400 |
| 18 May 2022 | 6.0700 | 6.1330 | 6.0500 | 6.0600 | 6.0600 | 37,700 |
| 17 May 2022 | 6.1600 | 6.2500 | 6.1600 | 6.2200 | 6.2200 | 181,800 |
| 16 May 2022 | 6.1900 | 6.1900 | 6.1200 | 6.1280 | 6.1280 | 53,800 |
| 13 May 2022 | 6.3750 | 6.5000 | 6.3700 | 6.5000 | 6.5000 | 41,100 |
| 12 May 2022 | 6.1200 | 6.1200 | 6.0500 | 6.0500 | 6.0500 | 47,900 |
| 11 May 2022 | 6.3350 | 6.3400 | 6.2100 | 6.2400 | 6.2400 | 209,700 |
| 10 May 2022 | 6.5050 | 6.5100 | 6.4100 | 6.4800 | 6.4800 | 290,500 |
| 09 May 2022 | 6.3400 | 6.6800 | 6.3400 | 6.5100 | 6.5100 | 158,900 |
| 06 May 2022 | 6.6300 | 6.7900 | 6.5900 | 6.5900 | 6.5900 | 56,700 |
| 05 May 2022 | 6.9300 | 7.0250 | 6.9300 | 6.9600 | 6.9600 | 136,400 |
| 04 May 2022 | 6.9750 | 7.1600 | 6.9600 | 7.1600 | 7.1600 | 113,800 |
| 03 May 2022 | 7.0850 | 7.1290 | 7.0400 | 7.0750 | 7.0750 | 115,700 |
| 02 May 2022 | 7.1600 | 7.1600 | 7.0000 | 7.0500 | 7.0500 | 88,500 |
| 29 Apr 2022 | 7.1360 | 7.1550 | 7.0500 | 7.0500 | 7.0500 | 21,400 |
| 28 Apr 2022 | 7.1300 | 7.2100 | 7.0200 | 7.1200 | 7.1200 | 77,900 |
| 27 Apr 2022 | 7.2000 | 7.2920 | 7.2000 | 7.2100 | 7.2100 | 74,200 |
| 26 Apr 2022 | 7.2890 | 7.3700 | 7.2100 | 7.2600 | 7.2600 | 99,300 |
| 25 Apr 2022 | 7.2500 | 7.2800 | 7.2100 | 7.2200 | 7.2200 | 35,100 |
| 22 Apr 2022 | 7.2600 | 7.3580 | 7.1600 | 7.2100 | 7.2100 | 17,000 |
| 21 Apr 2022 | 7.4520 | 7.5000 | 7.3500 | 7.3700 | 7.3700 | 24,200 |
| 20 Apr 2022 | 7.4200 | 7.5200 | 7.4200 | 7.4850 | 7.4850 | 40,700 |
| 19 Apr 2022 | 7.2600 | 7.4000 | 7.2600 | 7.4000 | 7.4000 | 90,300 |
| 18 Apr 2022 | 7.3400 | 7.4300 | 7.3400 | 7.3900 | 7.3900 | 25,200 |
| 14 Apr 2022 | 7.3200 | 7.4300 | 7.3200 | 7.3400 | 7.3400 | 34,000 |
| 13 Apr 2022 | 7.3750 | 7.4600 | 7.3750 | 7.3900 | 7.3900 | 33,300 |
| 12 Apr 2022 | 7.4000 | 7.4850 | 7.3200 | 7.3800 | 7.3800 | 73,700 |
| 11 Apr 2022 | 7.5500 | 7.5900 | 7.4600 | 7.4900 | 7.4900 | 26,400 |
| 08 Apr 2022 | 7.6400 | 7.7210 | 7.5500 | 7.6200 | 7.6200 | 48,900 |
| 07 Apr 2022 | 7.9500 | 7.9900 | 7.8500 | 7.9500 | 7.9500 | 44,400 |
| 06 Apr 2022 | 8.0000 | 8.0600 | 7.9600 | 8.0600 | 8.0600 | 65,500 |
| 05 Apr 2022 | 8.3100 | 8.4500 | 8.1900 | 8.2500 | 8.2500 | 68,700 |
| 04 Apr 2022 | 7.8000 | 8.1100 | 7.8000 | 8.1100 | 8.1100 | 35,100 |
| 01 Apr 2022 | 7.9000 | 7.9000 | 7.8000 | 7.9000 | 7.9000 | 12,400 |
| 31 Mar 2022 | 7.9450 | 8.0430 | 7.8500 | 7.8600 | 7.8600 | 30,100 |
| 30 Mar 2022 | 7.8900 | 8.0400 | 7.8900 | 7.9500 | 7.9500 | 20,700 |
| 29 Mar 2022 | 8.0100 | 8.1900 | 8.0100 | 8.1800 | 8.1800 | 56,200 |
| 28 Mar 2022 | 7.7400 | 8.0500 | 7.7400 | 7.9450 | 7.9450 | 30,300 |
| 25 Mar 2022 | 8.0450 | 8.1000 | 8.0100 | 8.0400 | 8.0400 | 29,200 |
| 24 Mar 2022 | 8.0700 | 8.1200 | 8.0700 | 8.1000 | 8.1000 | 32,800 |
| 23 Mar 2022 | 7.7500 | 8.1300 | 7.7500 | 8.0500 | 8.0500 | 28,800 |
| 22 Mar 2022 | 8.2500 | 8.2500 | 7.9900 | 8.0100 | 8.0100 | 69,300 |
| 21 Mar 2022 | 8.0900 | 8.1350 | 8.0200 | 8.0700 | 8.0700 | 15,500 |
| 18 Mar 2022 | 8.0000 | 8.0900 | 8.0000 | 8.0900 | 8.0900 | 41,200 |
| 17 Mar 2022 | 8.1000 | 8.1800 | 8.0200 | 8.0850 | 8.0850 | 65,800 |
| 16 Mar 2022 | 7.9800 | 8.0000 | 7.8800 | 8.0000 | 8.0000 | 126,800 |
| 15 Mar 2022 | 7.4900 | 7.7000 | 7.4900 | 7.7000 | 7.7000 | 193,000 |
| 14 Mar 2022 | 7.6200 | 7.7700 | 7.6200 | 7.7120 | 7.7120 | 42,400 |
| 11 Mar 2022 | 7.7500 | 7.8400 | 7.5700 | 7.6200 | 7.6200 | 22,700 |
| 10 Mar 2022 | 7.8000 | 7.8500 | 7.7600 | 7.8500 | 7.8500 | 26,700 |
| 09 Mar 2022 | 7.4400 | 7.7700 | 7.4400 | 7.7350 | 7.7350 | 57,400 |
| 08 Mar 2022 | 7.8000 | 7.8000 | 7.6170 | 7.6600 | 7.6600 | 74,900 |
| 07 Mar 2022 | 7.9600 | 7.9700 | 7.8400 | 7.8400 | 7.8400 | 49,400 |
| 04 Mar 2022 | 8.0900 | 8.1250 | 8.0800 | 8.1000 | 8.1000 | 31,500 |
| 03 Mar 2022 | 8.2500 | 8.2500 | 8.0600 | 8.1200 | 8.1200 | 164,300 |
| 02 Mar 2022 | 8.3230 | 8.3700 | 8.2700 | 8.3500 | 8.3500 | 103,200 |
| 01 Mar 2022 | 8.2200 | 8.6580 | 8.2200 | 8.4200 | 8.4200 | 80,000 |
| 28 Feb 2022 | 8.7700 | 8.8000 | 8.3800 | 8.4200 | 8.4200 | 67,800 |
| 25 Feb 2022 | 8.0400 | 8.3600 | 8.0400 | 8.3600 | 8.3600 | 38,300 |
| 24 Feb 2022 | 8.0000 | 8.2200 | 7.9200 | 8.0110 | 8.0110 | 60,000 |
| 23 Feb 2022 | 8.1500 | 8.5200 | 8.1100 | 8.1100 | 8.1100 | 87,900 |
| 22 Feb 2022 | 8.3450 | 8.6300 | 8.1700 | 8.2260 | 8.2260 | 43,200 |
| 18 Feb 2022 | 8.2900 | 8.5000 | 8.2900 | 8.4350 | 8.4350 | 10,000 |
| 17 Feb 2022 | 8.1500 | 8.6800 | 8.1500 | 8.3100 | 8.3100 | 15,200 |
| 16 Feb 2022 | 8.5500 | 8.5900 | 8.5000 | 8.5540 | 8.5540 | 17,600 |
| 15 Feb 2022 | 8.5000 | 8.6000 | 8.2900 | 8.5500 | 8.5500 | 70,900 |
| 14 Feb 2022 | 8.5800 | 8.6100 | 8.1500 | 8.2490 | 8.2490 | 77,300 |
| 11 Feb 2022 | 8.4500 | 8.5800 | 8.3900 | 8.5800 | 8.5800 | 12,100 |
| 10 Feb 2022 | 8.3500 | 8.7500 | 8.3500 | 8.5500 | 8.5500 | 40,800 |
| 09 Feb 2022 | 8.8900 | 8.8900 | 8.5900 | 8.6000 | 8.6000 | 75,200 |
| 08 Feb 2022 | 8.4400 | 8.5000 | 8.3900 | 8.5000 | 8.5000 | 63,600 |
| *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.
