Rakuten Group, Inc. (RKUNY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 02:51PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 4.9400 | 4.9800 | 4.9100 | 4.9345 | 4.9345 | 3,434 |
| 23 Apr 2024 | 4.9600 | 4.9600 | 4.9000 | 4.9400 | 4.9400 | 25,100 |
| 22 Apr 2024 | 4.8200 | 4.9800 | 4.8200 | 4.9500 | 4.9500 | 13,500 |
| 19 Apr 2024 | 4.8400 | 4.9500 | 4.7720 | 4.8200 | 4.8200 | 23,400 |
| 18 Apr 2024 | 5.1300 | 5.1600 | 5.0600 | 5.0700 | 5.0700 | 26,300 |
| 17 Apr 2024 | 5.2700 | 5.2700 | 5.2000 | 5.2350 | 5.2350 | 41,700 |
| 16 Apr 2024 | 5.4000 | 5.4000 | 5.2200 | 5.2600 | 5.2600 | 23,100 |
| 15 Apr 2024 | 5.6200 | 5.6200 | 5.5000 | 5.5700 | 5.5700 | 10,200 |
| 12 Apr 2024 | 5.8000 | 5.8180 | 5.6200 | 5.6950 | 5.6950 | 69,900 |
| 11 Apr 2024 | 5.5200 | 5.7600 | 5.5200 | 5.7400 | 5.7400 | 20,900 |
| 10 Apr 2024 | 5.7960 | 5.8700 | 5.7300 | 5.7600 | 5.7600 | 35,900 |
| 09 Apr 2024 | 6.0000 | 6.0000 | 5.8700 | 5.9500 | 5.9500 | 24,800 |
| 08 Apr 2024 | 5.8500 | 5.8500 | 5.7500 | 5.8400 | 5.8400 | 17,400 |
| 05 Apr 2024 | 5.7350 | 5.7600 | 5.7000 | 5.7000 | 5.7000 | 8,000 |
| 04 Apr 2024 | 5.6900 | 5.6930 | 5.6350 | 5.6350 | 5.6350 | 4,400 |
| 03 Apr 2024 | 5.6500 | 5.7600 | 5.6300 | 5.7100 | 5.7100 | 6,400 |
| 02 Apr 2024 | 5.7000 | 5.7000 | 5.5280 | 5.5500 | 5.5500 | 13,800 |
| 01 Apr 2024 | 5.6100 | 5.8400 | 5.6100 | 5.8000 | 5.8000 | 10,500 |
| 28 Mar 2024 | 5.7000 | 5.7000 | 5.6600 | 5.6600 | 5.6600 | 17,500 |
| 27 Mar 2024 | 5.7200 | 5.7500 | 5.7000 | 5.7000 | 5.7000 | 28,800 |
| 26 Mar 2024 | 5.8000 | 5.8400 | 5.7900 | 5.7900 | 5.7900 | 45,700 |
| 25 Mar 2024 | 5.7500 | 5.8500 | 5.7500 | 5.8200 | 5.8200 | 15,500 |
| 22 Mar 2024 | 5.9300 | 5.9300 | 5.7190 | 5.7190 | 5.7190 | 9,300 |
| 21 Mar 2024 | 5.7000 | 5.8960 | 5.7000 | 5.8150 | 5.8150 | 9,100 |
| 20 Mar 2024 | 5.6850 | 5.7500 | 5.6500 | 5.7180 | 5.7180 | 14,400 |
| 19 Mar 2024 | 5.6350 | 5.7700 | 5.6300 | 5.6500 | 5.6500 | 12,000 |
| 18 Mar 2024 | 5.4000 | 5.7080 | 5.4000 | 5.5500 | 5.5500 | 5,900 |
| 15 Mar 2024 | 5.3000 | 5.3100 | 5.2300 | 5.2600 | 5.2600 | 14,400 |
| 14 Mar 2024 | 5.4000 | 5.4100 | 5.3700 | 5.3960 | 5.3960 | 13,200 |
| 13 Mar 2024 | 5.3000 | 5.6000 | 5.3000 | 5.6000 | 5.6000 | 6,500 |
| 12 Mar 2024 | 5.7000 | 5.7600 | 5.3400 | 5.5850 | 5.5850 | 21,700 |
| 11 Mar 2024 | 5.5800 | 5.6200 | 5.5500 | 5.6200 | 5.6200 | 10,800 |
| 08 Mar 2024 | 5.6050 | 5.6320 | 5.5700 | 5.6000 | 5.6000 | 29,100 |
| 07 Mar 2024 | 5.6550 | 5.7500 | 5.4600 | 5.7400 | 5.7400 | 11,200 |
| 06 Mar 2024 | 5.5800 | 5.6000 | 5.5350 | 5.5500 | 5.5500 | 15,000 |
| 05 Mar 2024 | 5.5200 | 5.5500 | 5.5000 | 5.5200 | 5.5200 | 20,900 |
| 04 Mar 2024 | 5.7400 | 5.7400 | 5.5500 | 5.6500 | 5.6500 | 12,100 |
| 01 Mar 2024 | 5.5450 | 5.6100 | 5.5200 | 5.5600 | 5.5600 | 40,000 |
| 29 Feb 2024 | 5.4500 | 5.5500 | 5.4500 | 5.5400 | 5.5400 | 25,700 |
| 28 Feb 2024 | 5.4300 | 5.4300 | 5.2500 | 5.2650 | 5.2650 | 7,900 |
| 27 Feb 2024 | 5.0600 | 5.2800 | 5.0600 | 5.2800 | 5.2800 | 13,100 |
| 26 Feb 2024 | 5.2100 | 5.3200 | 5.2100 | 5.3200 | 5.3200 | 15,400 |
| 23 Feb 2024 | 5.3600 | 5.3600 | 5.1000 | 5.1500 | 5.1500 | 15,700 |
| 22 Feb 2024 | 5.1800 | 5.1800 | 5.1000 | 5.1600 | 5.1600 | 171,600 |
| 21 Feb 2024 | 4.9100 | 5.1700 | 4.9100 | 5.1300 | 5.1300 | 37,100 |
| 20 Feb 2024 | 4.9800 | 5.1500 | 4.9500 | 5.1500 | 5.1500 | 65,500 |
| 16 Feb 2024 | 5.1600 | 5.2500 | 5.1600 | 5.2100 | 5.2100 | 30,700 |
| 15 Feb 2024 | 4.7000 | 4.9700 | 4.7000 | 4.9440 | 4.9440 | 44,000 |
| 14 Feb 2024 | 4.3500 | 4.3900 | 4.3000 | 4.3240 | 4.3240 | 9,000 |
| 13 Feb 2024 | 4.2300 | 4.3100 | 4.2200 | 4.2650 | 4.2650 | 19,600 |
| 12 Feb 2024 | 4.3400 | 4.3400 | 4.2000 | 4.2300 | 4.2300 | 7,300 |
| 09 Feb 2024 | 4.1780 | 4.2100 | 4.1300 | 4.2100 | 4.2100 | 17,200 |
| 08 Feb 2024 | 4.1700 | 4.2200 | 4.1700 | 4.2000 | 4.2000 | 15,300 |
| 07 Feb 2024 | 4.2600 | 4.3700 | 4.2600 | 4.3350 | 4.3350 | 11,700 |
| 06 Feb 2024 | 4.3550 | 4.4100 | 4.3200 | 4.4100 | 4.4100 | 22,600 |
| 05 Feb 2024 | 4.3760 | 4.3900 | 4.3400 | 4.3900 | 4.3900 | 33,300 |
| 02 Feb 2024 | 4.2400 | 4.3200 | 4.2400 | 4.3200 | 4.3200 | 22,400 |
| 01 Feb 2024 | 4.2900 | 4.3300 | 4.2700 | 4.3300 | 4.3300 | 22,600 |
| 31 Jan 2024 | 4.4400 | 4.4800 | 4.4200 | 4.4350 | 4.4350 | 19,800 |
| 30 Jan 2024 | 4.4600 | 4.4600 | 4.4000 | 4.4200 | 4.4200 | 14,700 |
| 29 Jan 2024 | 4.4350 | 4.4800 | 4.4350 | 4.4800 | 4.4800 | 4,800 |
| 26 Jan 2024 | 4.6100 | 4.7000 | 4.6100 | 4.6840 | 4.6840 | 99,400 |
| 25 Jan 2024 | 4.3800 | 4.5000 | 4.3800 | 4.4800 | 4.4800 | 22,400 |
| 24 Jan 2024 | 4.4600 | 4.5300 | 4.4600 | 4.4800 | 4.4800 | 29,500 |
| 23 Jan 2024 | 4.4200 | 4.4300 | 4.4100 | 4.4100 | 4.4100 | 44,500 |
| 22 Jan 2024 | 4.4200 | 4.4800 | 4.4200 | 4.4600 | 4.4600 | 19,800 |
| 19 Jan 2024 | 4.3850 | 4.4300 | 4.3500 | 4.4200 | 4.4200 | 15,300 |
| 18 Jan 2024 | 4.4300 | 4.4800 | 4.4000 | 4.4500 | 4.4500 | 39,100 |
| 17 Jan 2024 | 4.4100 | 4.4100 | 4.3500 | 4.3900 | 4.3900 | 29,200 |
| 16 Jan 2024 | 4.4700 | 4.4700 | 4.3800 | 4.4400 | 4.4400 | 31,400 |
| 12 Jan 2024 | 4.4700 | 4.5800 | 4.4700 | 4.5270 | 4.5270 | 97,800 |
| 11 Jan 2024 | 4.5900 | 4.5900 | 4.4000 | 4.4400 | 4.4400 | 38,800 |
| 10 Jan 2024 | 4.4500 | 4.4900 | 4.4100 | 4.4900 | 4.4900 | 67,300 |
| 09 Jan 2024 | 4.5800 | 4.7100 | 4.5000 | 4.7020 | 4.7020 | 15,000 |
| 08 Jan 2024 | 4.3500 | 4.5500 | 4.3500 | 4.5500 | 4.5500 | 18,100 |
| 05 Jan 2024 | 4.4800 | 4.5300 | 4.3300 | 4.5250 | 4.5250 | 31,800 |
| 04 Jan 2024 | 4.3600 | 4.3900 | 4.3500 | 4.3900 | 4.3900 | 27,800 |
| 03 Jan 2024 | 4.2800 | 4.3600 | 4.2800 | 4.3540 | 4.3540 | 13,500 |
| 02 Jan 2024 | 4.4500 | 4.5000 | 4.3900 | 4.3900 | 4.3900 | 13,200 |
| 29 Dec 2023 | 4.3100 | 4.5000 | 4.3000 | 4.4900 | 4.4900 | 52,400 |
| 28 Dec 2023 | 4.1550 | 4.1700 | 4.1100 | 4.1100 | 4.1100 | 22,400 |
| 27 Dec 2023 | 4.0450 | 4.1000 | 4.0100 | 4.0400 | 4.0400 | 28,000 |
| 26 Dec 2023 | 3.9900 | 4.0250 | 3.9900 | 4.0100 | 4.0100 | 36,500 |
| 22 Dec 2023 | 3.9900 | 4.1800 | 3.9900 | 4.0650 | 4.0650 | 13,700 |
| 21 Dec 2023 | 4.1170 | 4.1400 | 4.0600 | 4.1200 | 4.1200 | 149,800 |
| 20 Dec 2023 | 4.0500 | 4.0500 | 3.9900 | 4.0000 | 4.0000 | 33,800 |
| 19 Dec 2023 | 3.8400 | 4.0550 | 3.8400 | 4.0200 | 4.0200 | 60,600 |
| 18 Dec 2023 | 3.9200 | 4.0500 | 3.9200 | 4.0500 | 4.0500 | 30,800 |
| 15 Dec 2023 | 4.0900 | 4.1290 | 4.0900 | 4.1100 | 4.1100 | 9,500 |
| 14 Dec 2023 | 3.8900 | 4.0300 | 3.8900 | 4.0150 | 4.0150 | 14,400 |
| 13 Dec 2023 | 3.8500 | 4.0600 | 3.8100 | 4.0000 | 4.0000 | 11,900 |
| 12 Dec 2023 | 4.0000 | 4.0100 | 3.9600 | 3.9800 | 3.9800 | 17,200 |
| 11 Dec 2023 | 4.2000 | 4.2000 | 4.0000 | 4.0100 | 4.0100 | 8,000 |
| 08 Dec 2023 | 3.8600 | 4.0290 | 3.8600 | 3.9900 | 3.9900 | 20,300 |
| 07 Dec 2023 | 3.8200 | 4.0600 | 3.8200 | 4.0350 | 4.0350 | 25,700 |
| 06 Dec 2023 | 3.9000 | 3.9850 | 3.9000 | 3.9700 | 3.9700 | 163,800 |
| 05 Dec 2023 | 3.8100 | 3.9200 | 3.7100 | 3.8000 | 3.8000 | 8,600 |
| 04 Dec 2023 | 4.0000 | 4.0000 | 3.7000 | 3.7600 | 3.7600 | 174,900 |
| 01 Dec 2023 | 3.7770 | 3.8500 | 3.7640 | 3.8400 | 3.8400 | 9,000 |
| 30 Nov 2023 | 4.0000 | 4.0000 | 3.8500 | 3.8900 | 3.8900 | 21,300 |
| *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.