Canada markets open in 6 hours 14 minutes

Rakuten Group, Inc. (RKUNF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
6.40-0.07 (-1.14%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 16, 20226.416.416.366.406.401,800
May 13, 20226.476.476.476.476.47400
May 12, 20225.966.255.966.066.06300
May 11, 20226.496.496.496.496.495,000
May 10, 20226.396.516.396.516.51300
May 09, 20226.646.646.646.646.64-
May 06, 20226.746.746.646.646.6415,600
May 05, 20227.137.137.137.137.13-
May 04, 20227.167.167.137.137.13100
May 03, 20227.137.136.886.906.90600
May 02, 20227.177.177.177.177.17100
Apr 29, 20226.957.166.956.966.96100
Apr 28, 20227.077.077.077.077.07-
Apr 27, 20227.327.327.077.077.07500
Apr 26, 20227.167.167.167.167.161,000
Apr 25, 20227.207.207.207.207.2016,000
Apr 22, 20227.027.117.027.117.11100
Apr 21, 20227.457.457.217.217.212,600
Apr 20, 20227.517.517.497.497.49500
Apr 19, 20227.157.357.157.357.35200
Apr 18, 20227.147.567.147.347.34400
Apr 14, 20227.327.327.327.327.32-
Apr 13, 20227.367.477.327.327.32200
Apr 12, 20227.657.657.247.317.315,300
Apr 11, 20227.517.517.507.507.50500
Apr 08, 20227.797.797.667.797.79500
Apr 07, 20227.997.997.997.997.99-
Apr 06, 20227.997.997.997.997.99-
Apr 05, 20227.997.997.997.997.99-
Apr 04, 20227.807.997.807.997.993,600
Apr 01, 20228.018.018.018.018.01200
Mar 31, 20227.797.797.797.797.791,300
Mar 30, 20228.258.257.867.867.863,600
Mar 29, 20227.937.937.937.937.931,000
Mar 28, 20228.118.118.108.108.10500
Mar 25, 20228.348.348.098.098.09100
Mar 24, 20228.028.028.028.028.02-
Mar 23, 20228.028.028.028.028.02-
Mar 22, 20228.028.028.028.028.02600
Mar 21, 20228.108.107.987.987.982,000
Mar 18, 20228.108.108.108.108.10-
Mar 17, 20228.108.108.108.108.105,400
Mar 16, 20227.677.897.677.787.789,700
Mar 15, 20227.597.597.597.597.59100
Mar 14, 20227.897.897.547.747.742,800
Mar 11, 20227.997.997.767.997.99400
Mar 10, 20227.707.707.607.607.6016,100
Mar 09, 20227.978.057.528.058.05600
Mar 08, 20227.447.687.447.467.462,400
Mar 07, 20228.058.058.058.058.05100
Mar 04, 20228.178.178.178.178.17100
Mar 03, 20228.118.118.108.108.10174,100
Mar 02, 20228.438.438.438.438.43-
Mar 01, 20228.788.788.438.438.43100
Feb 28, 20228.508.518.368.368.362,600
Feb 25, 20228.038.038.038.038.03-
Feb 24, 20227.728.037.728.038.03800
Feb 23, 20228.068.068.068.068.06100
Feb 22, 20227.998.247.958.248.24100
Feb 18, 20228.328.768.258.258.251,500
Feb 17, 20228.348.348.328.328.322,100
Feb 16, 20228.828.828.338.338.33700
Feb 15, 20228.808.808.698.698.69300
Feb 14, 20228.268.778.268.778.77100
Feb 11, 20228.328.718.328.648.644,900
Feb 10, 20228.418.418.338.338.333,000
Feb 09, 20228.678.678.498.498.49300
Feb 08, 20228.408.418.358.418.412,200
Feb 07, 20228.778.778.458.458.45300
Feb 04, 20228.768.768.768.768.76-
Feb 03, 20228.898.898.638.768.76100
Feb 02, 20228.328.328.328.328.32-
Feb 01, 20228.548.548.328.328.32100
Jan 31, 20228.298.588.298.588.58800
Jan 28, 20228.508.508.268.268.261,000
Jan 27, 20228.508.508.508.508.50200
Jan 26, 20228.578.748.578.748.74300
Jan 25, 20228.958.958.958.958.95200
Jan 24, 20229.549.549.349.349.34100
Jan 21, 20229.349.349.349.349.342,500
Jan 20, 20229.269.269.269.269.26-
Jan 19, 20229.159.269.019.269.26800
Jan 18, 20229.459.459.179.179.17200
Jan 14, 20229.959.959.569.609.603,600
Jan 13, 202210.3410.3410.1010.2910.29400
Jan 12, 202210.0010.039.989.989.9810,300
Jan 11, 20229.909.999.909.999.994,300
Jan 10, 20229.999.999.999.999.99100
Jan 07, 202210.2410.2410.0810.0810.08400
Jan 06, 202210.3210.3210.3210.3210.32-
Jan 05, 202210.1510.3210.1510.3210.32300
Jan 04, 20229.779.779.779.779.77-
Jan 03, 202210.0710.079.779.779.771,100
Dec 31, 20219.769.949.749.749.741,500
Dec 30, 20219.779.859.779.849.841,700
Dec 29, 202110.4310.439.919.919.91200
Dec 28, 202110.0210.0210.0210.0210.02100
Dec 27, 20219.729.929.729.929.921,600
Dec 23, 20219.789.789.789.789.78-
Dec 22, 20219.739.789.739.789.78200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...