Rakuten Group, Inc. (RKUNF)
OTCMKTS · Delayed Price · Currency is USD
4.440
-0.480 (-9.75%)
At close: Mar 27, 2026
RKUNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -9.76% | 3,000 |
| Mar 23, 2026 | 4.70 | 4.92 | 4.70 | 4.92 | 4.92 | 4.68% | 200 |
| Mar 20, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.08% | 50 |
| Mar 19, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.64% | 15 |
| Mar 18, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -2.95% | 1,000 |
| Mar 16, 2026 | 5.16 | 5.16 | 5.08 | 5.08 | 5.08 | -1.74% | 702 |
| Mar 13, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 4.44% | 20 |
| Mar 12, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -2.94% | 4,991 |
| Mar 11, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 3.03% | 1,500 |
| Mar 9, 2026 | 5.21 | 5.21 | 4.95 | 4.95 | 4.95 | -1.45% | 228 |
| Mar 6, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 2.51% | 140 |
| Mar 5, 2026 | 5.02 | 5.02 | 4.90 | 4.90 | 4.90 | -4.85% | 6,701 |
| Mar 4, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 2.59% | 3,000 |
| Mar 3, 2026 | 5.10 | 5.15 | 5.02 | 5.02 | 5.02 | -7.72% | 7,147 |
| Feb 27, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 4.04% | 50 |
| Feb 26, 2026 | 5.25 | 5.42 | 5.23 | 5.23 | 5.23 | -3.17% | 180 |
| Feb 24, 2026 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | -0.92% | 19,450 |
| Feb 23, 2026 | 5.45 | 5.45 | 5.35 | 5.45 | 5.45 | 1.87% | 7,500 |
| Feb 20, 2026 | 5.55 | 5.55 | 5.35 | 5.35 | 5.35 | -2.99% | 18,338 |
| Feb 19, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -1.52% | 100 |
| Feb 18, 2026 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | -0.88% | 2,003 |
| Feb 17, 2026 | 5.60 | 6.06 | 5.58 | 5.65 | 5.65 | -10.32% | 13,530 |
| Feb 13, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 1.61% | 5,000 |
| Feb 12, 2026 | 6.35 | 6.35 | 6.20 | 6.20 | 6.20 | -2.52% | 5,000 |
| Feb 11, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 3.58% | 15 |
| Feb 9, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 2.16% | 12 |
| Feb 5, 2026 | 6.02 | 6.02 | 5.58 | 6.01 | 6.01 | 3.16% | 2,020 |
| Feb 3, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -3.54% | 100 |
| Jan 30, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 4.39% | 50 |
| Jan 26, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 3.80% | 50 |
| Jan 23, 2026 | 5.46 | 5.75 | 5.46 | 5.57 | 5.57 | -5.86% | 1,280 |
| Jan 22, 2026 | 5.97 | 5.97 | 5.92 | 5.92 | 5.92 | 6.30% | 17 |
| Jan 21, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -4.62% | 50 |
| Jan 14, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -13.10% | 100 |
| Jan 13, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -1.26% | 115 |
| Jan 5, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 14.00% | 10 |
| Jan 2, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -6.86% | 20 |
| Dec 31, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -0.54% | 68 |
| Dec 30, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -2.20% | 100 |
| Dec 29, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 2.09% | 4 |
| Dec 24, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 12.07% | 100 |
| Dec 19, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.07% | 250 |
| Dec 16, 2025 | 6.12 | 6.12 | 5.76 | 5.76 | 5.76 | -5.74% | 225 |
| Dec 15, 2025 | 5.63 | 6.14 | 5.63 | 6.12 | 6.12 | 0.41% | 100 |
| Dec 10, 2025 | 5.60 | 6.09 | 5.60 | 6.09 | 6.09 | 7.79% | 406 |
| Dec 9, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -2.80% | 1,000 |
| Dec 5, 2025 | 6.15 | 6.15 | 5.81 | 5.81 | 5.81 | 5.12% | 70 |
| Dec 3, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -7.59% | 200 |
| Dec 2, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.93% | 30 |
| Dec 1, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 4.50% | 6 |