Rakuten Group, Inc. (RKUNF)
OTCMKTS
· Delayed Price · Currency is USD
5.64
+0.23 (4.25%)
Jul 3, 2025, 12:23 PM EDT
Rakuten Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 5.41 | 5.64 | 5.41 | 5.64 | 5.64 | 4.25% | 5,076 |
| Jul 2, 2025 | 5.39 | 5.41 | 5.39 | 5.41 | 5.41 | -3.65% | 5,198 |
| Jul 1, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | - |
| Jun 30, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 1.85% | 1,000 |
| Jun 27, 2025 | 5.25 | 5.51 | 5.25 | 5.51 | 5.51 | 11.60% | 20,002 |
| Jun 26, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -15.56% | 26 |
| Jun 25, 2025 | 5.50 | 5.85 | 5.50 | 5.85 | 5.85 | 6.36% | 16,000 |
| Jun 24, 2025 | 5.00 | 5.52 | 5.00 | 5.50 | 5.50 | - | 31,130 |
| Jun 23, 2025 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | -4.18% | 2,300 |
| Jun 20, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Jun 18, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Jun 17, 2025 | 5.97 | 5.97 | 5.56 | 5.74 | 5.74 | -4.01% | 1,304 |
| Jun 16, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 8.73% | 40,000 |
| Jun 13, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jun 12, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 5.36% | 237 |
| Jun 11, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | - |
| Jun 10, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | - |
| Jun 9, 2025 | 5.99 | 5.99 | 5.22 | 5.22 | 5.22 | -1.32% | 20,483 |
| Jun 6, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - | - |
| Jun 5, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - | - |
| Jun 4, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - | - |
| Jun 3, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - | - |
| Jun 2, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -11.54% | 9,000 |
| May 30, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| May 29, 2025 | 5.51 | 5.98 | 5.51 | 5.98 | 5.98 | 8.53% | 2,000 |
| May 28, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -9.08% | 700 |
| May 27, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 14.77% | 100 |
| May 23, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | - |
| May 22, 2025 | 5.69 | 5.69 | 5.28 | 5.28 | 5.28 | -11.26% | 26,800 |
| May 21, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 7.50% | 5,000 |
| May 20, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | - |
| May 19, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -8.06% | 200 |
| May 16, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - | - |
| May 15, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -2.90% | 2,000 |
| May 14, 2025 | 5.53 | 6.20 | 5.53 | 6.20 | 6.20 | 5.80% | 7,010 |
| May 13, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 4.83% | 45 |
| May 12, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -1.76% | 5 |
| May 9, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | - |
| May 8, 2025 | 6.10 | 6.10 | 5.69 | 5.69 | 5.69 | 3.91% | 1,200 |
| May 7, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | - |
| May 6, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | - |
| May 5, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -7.78% | 500 |
| May 2, 2025 | 6.10 | 6.10 | 5.94 | 5.94 | 5.94 | -1.48% | 24,000 |
| May 1, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - | - |
| Apr 30, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -1.20% | 30 |
| Apr 29, 2025 | 6.10 | 6.10 | 5.34 | 6.10 | 6.10 | - | 5,900 |
| Apr 28, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 18.68% | 4,444 |
| Apr 25, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 1.38% | 10 |
| Apr 24, 2025 | 6.06 | 6.06 | 5.07 | 5.07 | 5.07 | -2.59% | 2,400 |
| Apr 23, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | - |