Rakuten Group, Inc. (RKUNF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Apr 25, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 100 |
| Apr 24, 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
| Apr 23, 2024 | 5.0000 | 5.0000 | 4.9900 | 4.9900 | 4.9900 | 100 |
| Apr 22, 2024 | 5.0500 | 5.0500 | 4.9080 | 4.9080 | 4.9080 | 1,000 |
| Apr 19, 2024 | 5.0100 | 5.0100 | 4.8178 | 4.8178 | 4.8178 | 2,800 |
| Apr 18, 2024 | 5.2200 | 5.2200 | 5.1000 | 5.1000 | 5.1000 | 1,000 |
| Apr 17, 2024 | 5.3780 | 5.3780 | 5.3780 | 5.3780 | 5.3780 | - |
| Apr 16, 2024 | 5.4200 | 5.4200 | 5.3780 | 5.3780 | 5.3780 | 5,100 |
| Apr 15, 2024 | 5.5945 | 5.5945 | 5.5945 | 5.5945 | 5.5945 | - |
| Apr 12, 2024 | 5.5945 | 5.5945 | 5.5945 | 5.5945 | 5.5945 | - |
| Apr 11, 2024 | 5.5945 | 5.5945 | 5.5945 | 5.5945 | 5.5945 | - |
| Apr 10, 2024 | 5.7660 | 5.7660 | 5.5945 | 5.5945 | 5.5945 | 4,600 |
| Apr 09, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 1,000 |
| Apr 08, 2024 | 5.6680 | 5.6680 | 5.6680 | 5.6680 | 5.6680 | - |
| Apr 05, 2024 | 5.6680 | 5.6680 | 5.6680 | 5.6680 | 5.6680 | 100 |
| Apr 04, 2024 | 5.6750 | 5.6750 | 5.6750 | 5.6750 | 5.6750 | - |
| Apr 03, 2024 | 5.6750 | 5.6750 | 5.6750 | 5.6750 | 5.6750 | 100 |
| Apr 02, 2024 | 5.0900 | 5.5500 | 5.0900 | 5.5500 | 5.5500 | 1,000 |
| Apr 01, 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | - |
| Mar 28, 2024 | 5.4900 | 5.6600 | 5.4900 | 5.6600 | 5.6600 | 200 |
| Mar 27, 2024 | 5.5400 | 5.7150 | 5.5400 | 5.7150 | 5.7150 | 500 |
| Mar 26, 2024 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | 100 |
| Mar 25, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| Mar 22, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| Mar 21, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 200 |
| Mar 20, 2024 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | - |
| Mar 19, 2024 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 100 |
| Mar 18, 2024 | 5.5350 | 5.5350 | 5.3600 | 5.3600 | 5.3600 | 100 |
| Mar 15, 2024 | 5.2340 | 5.2340 | 5.2340 | 5.2340 | 5.2340 | 100 |
| Mar 14, 2024 | 5.3820 | 5.3820 | 5.1741 | 5.1741 | 5.1741 | 400 |
| Mar 13, 2024 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | 1,100 |
| Mar 12, 2024 | 5.7500 | 5.7500 | 5.3800 | 5.7463 | 5.7463 | 500 |
| Mar 11, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| Mar 08, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| Mar 07, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| Mar 06, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| Mar 05, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 700 |
| Mar 04, 2024 | 5.4700 | 5.5150 | 5.4700 | 5.5150 | 5.5150 | 200 |
| Mar 01, 2024 | 5.4355 | 5.4355 | 5.4355 | 5.4355 | 5.4355 | 100 |
| Feb 29, 2024 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | - |
| Feb 28, 2024 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 100 |
| Feb 27, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 11,800 |
| Feb 26, 2024 | 5.4700 | 5.4700 | 4.9200 | 4.9200 | 4.9200 | 300 |
| Feb 23, 2024 | 4.8900 | 5.1000 | 4.8900 | 5.1000 | 5.1000 | 400 |
| Feb 22, 2024 | 5.3100 | 5.3100 | 5.0000 | 5.2464 | 5.2464 | 2,100 |
| Feb 21, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| Feb 20, 2024 | 4.7900 | 5.2000 | 4.7900 | 5.1000 | 5.1000 | 500 |
| Feb 16, 2024 | 4.7500 | 5.1000 | 4.7500 | 5.1000 | 5.1000 | 4,100 |
| Feb 15, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 100 |
| Feb 14, 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| Feb 13, 2024 | 4.0800 | 4.1000 | 4.0800 | 4.0800 | 4.0800 | 400 |
| Feb 12, 2024 | 4.0031 | 4.0031 | 4.0031 | 4.0031 | 4.0031 | - |
| Feb 09, 2024 | 4.0031 | 4.0031 | 4.0031 | 4.0031 | 4.0031 | 100 |
| Feb 08, 2024 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | - |
| Feb 07, 2024 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | - |
| Feb 06, 2024 | 4.1600 | 4.3350 | 4.1600 | 4.3350 | 4.3350 | 100 |
| Feb 05, 2024 | 4.2300 | 4.3800 | 4.2300 | 4.3800 | 4.3800 | 100 |
| Feb 02, 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| Feb 01, 2024 | 4.2650 | 4.2650 | 4.1800 | 4.1800 | 4.1800 | 500 |
| Jan 31, 2024 | 4.2725 | 4.2725 | 4.2725 | 4.2725 | 4.2725 | - |
| Jan 30, 2024 | 4.3950 | 4.3950 | 4.2725 | 4.2725 | 4.2725 | 100 |
| Jan 29, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 800 |
| Jan 26, 2024 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | - |
| Jan 25, 2024 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 100 |
| Jan 24, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 100 |
| Jan 23, 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| Jan 22, 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| Jan 19, 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| Jan 18, 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 2,000 |
| Jan 17, 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 100 |
| Jan 16, 2024 | 4.4565 | 4.4565 | 4.4565 | 4.4565 | 4.4565 | 5,400 |
| Jan 12, 2024 | 4.3045 | 4.3045 | 4.3045 | 4.3045 | 4.3045 | 100 |
| Jan 11, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| Jan 10, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| Jan 09, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 100 |
| Jan 08, 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 100 |
| Jan 05, 2024 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | 100 |
| Jan 04, 2024 | 4.4600 | 4.4600 | 4.3005 | 4.3250 | 4.3250 | 200 |
| Jan 03, 2024 | 4.3800 | 4.4700 | 4.3800 | 4.4667 | 4.4667 | 4,000 |
| Jan 02, 2024 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 200 |
| Dec 29, 2023 | 4.2200 | 4.4780 | 4.2200 | 4.3700 | 4.3700 | 400 |
| Dec 28, 2023 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 100 |
| Dec 27, 2023 | 3.8500 | 4.0300 | 3.8500 | 4.0300 | 4.0300 | 12,100 |
| Dec 26, 2023 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 100 |
| Dec 22, 2023 | 3.9500 | 4.1000 | 3.9500 | 4.1000 | 4.1000 | 2,600 |
| Dec 21, 2023 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 100 |
| Dec 20, 2023 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 100 |
| Dec 19, 2023 | 3.8920 | 3.9535 | 3.8920 | 3.9535 | 3.9535 | 12,100 |
| Dec 18, 2023 | 4.0000 | 4.0750 | 4.0000 | 4.0750 | 4.0750 | 100 |
| Dec 15, 2023 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 2,500 |
| Dec 14, 2023 | 4.0040 | 4.0040 | 4.0040 | 4.0040 | 4.0040 | 100 |
| Dec 13, 2023 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 100 |
| Dec 12, 2023 | 4.0500 | 4.0500 | 3.8500 | 3.8500 | 3.8500 | 300 |
| Dec 11, 2023 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 100 |
| Dec 08, 2023 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 100 |
| Dec 07, 2023 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 100 |
| Dec 06, 2023 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
| Dec 05, 2023 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 300 |
| Dec 04, 2023 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.