Rakuten Group, Inc. (RKUNF)
OTCMKTS
· Delayed Price · Currency is USD
5.90
0.00 (0.00%)
Oct 14, 2024, 4:00 PM EDT
Rakuten Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2024 | 6.40 | 6.40 | 5.90 | 5.90 | 5.90 | -4.53% | 1,000 |
| Oct 11, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 5.82% | 100 |
| Oct 10, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -2.67% | 100 |
| Oct 9, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -3.23% | 100 |
| Oct 8, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.16% | - |
| Oct 7, 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -0.48% | 100 |
| Oct 4, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - | - |
| Oct 3, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 3.83% | 100 |
| Oct 2, 2024 | 5.79 | 6.01 | 5.79 | 6.01 | 6.01 | -3.69% | 3,800 |
| Oct 1, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - | - |
| Sep 30, 2024 | 6.80 | 6.91 | 6.24 | 6.24 | 6.24 | -1.11% | 2,700 |
| Sep 27, 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - | - |
| Sep 26, 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - | - |
| Sep 25, 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - | 100 |
| Sep 24, 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - | - |
| Sep 23, 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - | - |
| Sep 20, 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -3.81% | 2,702 |
| Sep 19, 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 5.13% | 100 |
| Sep 18, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - | - |
| Sep 17, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 1.13% | 200 |
| Sep 16, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - | - |
| Sep 13, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - | - |
| Sep 12, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - | - |
| Sep 11, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - | - |
| Sep 10, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - | - |
| Sep 9, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 4.75% | 100 |
| Sep 6, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -18.76% | 500 |
| Sep 5, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Sep 4, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Sep 3, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 9.35% | 400 |
| Aug 30, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -4.05% | 200 |
| Aug 29, 2024 | 7.44 | 7.44 | 6.91 | 6.91 | 6.91 | -1.29% | 1,200 |
| Aug 28, 2024 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | 13.27% | 230 |
| Aug 27, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -7.49% | 100 |
| Aug 26, 2024 | 6.04 | 6.68 | 6.04 | 6.68 | 6.68 | -0.74% | 135 |
| Aug 23, 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - | - |
| Aug 22, 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -1.03% | 100 |
| Aug 21, 2024 | 7.03 | 7.03 | 6.80 | 6.80 | 6.80 | 4.78% | 205 |
| Aug 20, 2024 | 5.80 | 6.49 | 5.80 | 6.49 | 6.49 | 16.31% | 5,015 |
| Aug 19, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -2.11% | 100 |
| Aug 16, 2024 | 5.90 | 6.00 | 5.70 | 5.70 | 5.70 | -2.56% | 2,200 |
| Aug 15, 2024 | 5.90 | 5.90 | 5.67 | 5.85 | 5.85 | 0.17% | 16,000 |
| Aug 14, 2024 | 5.38 | 5.89 | 5.38 | 5.84 | 5.84 | 1.57% | 24,300 |
| Aug 13, 2024 | 5.68 | 5.86 | 5.60 | 5.75 | 5.75 | 4.55% | 335 |
| Aug 12, 2024 | 5.87 | 5.87 | 5.50 | 5.50 | 5.50 | 22.77% | 6,200 |
| Aug 9, 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Aug 8, 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Aug 7, 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Aug 6, 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -10.40% | 100 |
| Aug 5, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -5.48% | 100 |
| Aug 2, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -6.04% | 100 |
| Aug 1, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Jul 31, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 3.68% | 100 |
| Jul 30, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - | - |
| Jul 29, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -1.99% | 100 |
| Jul 26, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | - |
| Jul 25, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.18% | 200 |
| Jul 24, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | - |
| Jul 23, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | - |
| Jul 22, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | - |
| Jul 19, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | - |
| Jul 18, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.91% | 61,040 |
| Jul 17, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | - |
| Jul 16, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.90% | 100 |
| Jul 15, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -3.83% | 100 |
| Jul 12, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 5.12% | 1,005 |
| Jul 11, 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - | 100 |
| Jul 10, 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - | - |
| Jul 9, 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 3.99% | 100 |
| Jul 8, 2024 | 5.15 | 5.50 | 5.15 | 5.26 | 5.26 | -4.36% | 2,200 |
| Jul 5, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 3.58% | 500 |
| Jul 3, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 6.20% | 10,002 |
| Jul 2, 2024 | 5.25 | 5.25 | 5.00 | 5.00 | 5.00 | 1.63% | 4,200 |
| Jul 1, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.03% | 100 |
| Jun 28, 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -9.48% | 200 |
| Jun 27, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 5.08% | 100 |
| Jun 26, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | - |
| Jun 25, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | - |
| Jun 24, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -1.16% | 100 |
| Jun 21, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | - |
| Jun 20, 2024 | 4.80 | 5.18 | 4.80 | 5.18 | 5.18 | -1.33% | 3,349 |
| Jun 18, 2024 | 5.21 | 5.25 | 5.21 | 5.25 | 5.25 | 5.21% | 100 |
| Jun 17, 2024 | 4.98 | 4.99 | 4.98 | 4.99 | 4.99 | -0.20% | 830 |
| Jun 14, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.20% | 100 |
| Jun 13, 2024 | 5.32 | 5.32 | 4.99 | 4.99 | 4.99 | -5.67% | 100 |
| Jun 12, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - | - |
| Jun 11, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - | 10,000 |
| Jun 10, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 3.12% | 800 |
| Jun 7, 2024 | 5.13 | 5.65 | 5.13 | 5.13 | 5.13 | -4.29% | 3,939 |
| Jun 6, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - | 17,450 |
| Jun 5, 2024 | 5.30 | 5.36 | 5.30 | 5.36 | 5.36 | 2.68% | 112 |
| Jun 4, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | 21,175 |
| Jun 3, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | 4,000 |
| May 31, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | 23,037 |
| May 30, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 6.10% | 345 |
| May 29, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 24,900 |
| May 28, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 40,000 |
| May 24, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| May 23, 2024 | 4.95 | 4.99 | 4.92 | 4.92 | 4.92 | -3.34% | 200 |
| May 22, 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | 25,900 |