Rakuten Group, Inc. (RKUNF)
OTCMKTS
· Delayed Price · Currency is USD
5.67
+0.06 (1.07%)
Mar 7, 2025, 4:00 PM EST
Rakuten Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.53% | 90 |
| Mar 10, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Mar 7, 2025 | 6.17 | 6.17 | 5.67 | 5.67 | 5.67 | -1.43% | 180 |
| Mar 6, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Mar 5, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.31% | 10 |
| Mar 4, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - | 300 |
| Mar 3, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - | - |
| Feb 28, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - | - |
| Feb 27, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -5.25% | 7,000 |
| Feb 26, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - | - |
| Feb 25, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - | - |
| Feb 24, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - | - |
| Feb 21, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - | 1,700 |
| Feb 20, 2025 | 6.10 | 6.10 | 6.09 | 6.09 | 6.09 | -1.14% | 3,800 |
| Feb 19, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | 500 |
| Feb 18, 2025 | 6.21 | 6.21 | 6.16 | 6.16 | 6.16 | -1.12% | 505 |
| Feb 14, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 2.30% | 41 |
| Feb 13, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -1.77% | 50 |
| Feb 12, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 4.55% | 2 |
| Feb 11, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -8.02% | 1 |
| Feb 10, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.50% | 5 |
| Feb 7, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 5.74% | 68 |
| Feb 6, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - | - |
| Feb 5, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 4.51% | 100 |
| Feb 4, 2025 | 5.73 | 5.92 | 5.73 | 5.92 | 5.92 | 2.83% | 160 |
| Feb 3, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -2.54% | 100 |
| Jan 31, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - | - |
| Jan 30, 2025 | 5.90 | 5.91 | 5.90 | 5.91 | 5.91 | 4.60% | 302 |
| Jan 29, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -3.42% | 183,250 |
| Jan 28, 2025 | 5.83 | 5.85 | 5.83 | 5.85 | 5.85 | 4.28% | 5,965 |
| Jan 27, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - | 200 |
| Jan 24, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -3.11% | 250 |
| Jan 23, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - | - |
| Jan 22, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -0.17% | 75 |
| Jan 21, 2025 | 6.11 | 6.11 | 5.80 | 5.80 | 5.80 | - | 17,322 |
| Jan 17, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 3.52% | 200 |
| Jan 16, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jan 15, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 5.92% | 3,000 |
| Jan 14, 2025 | 5.76 | 5.76 | 5.29 | 5.29 | 5.29 | -8.16% | 1,400 |
| Jan 13, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.44% | 2,000 |
| Jan 10, 2025 | 5.74 | 5.74 | 5.26 | 5.74 | 5.74 | -0.57% | 5,296 |
| Jan 8, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - | - |
| Jan 7, 2025 | 5.42 | 5.77 | 5.42 | 5.77 | 5.77 | 6.42% | 438 |
| Jan 6, 2025 | 5.41 | 5.42 | 4.92 | 5.42 | 5.42 | 0.18% | 13,210 |
| Jan 3, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - | - |
| Jan 2, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - | - |
| Dec 31, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -2.35% | 25 |
| Dec 30, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 9.06% | 25 |
| Dec 27, 2024 | 5.10 | 5.54 | 5.08 | 5.08 | 5.08 | -9.29% | 117,751 |
| Dec 26, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.56% | 15 |