Rakuten Group, Inc. (RKUNF)
OTCMKTS
· Delayed Price · Currency is USD
6.06
+0.86 (16.43%)
Apr 24, 2025, 10:50 AM EDT
Rakuten Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | - |
| Apr 22, 2025 | 4.95 | 5.21 | 4.95 | 5.21 | 5.21 | 3.69% | 5,000 |
| Apr 21, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | - |
| Apr 17, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -8.73% | 999 |
| Apr 16, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 15, 2025 | 5.14 | 5.50 | 5.14 | 5.50 | 5.50 | -4.35% | 200 |
| Apr 14, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Apr 11, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 71 |
| Apr 10, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Apr 9, 2025 | 5.36 | 5.75 | 5.36 | 5.75 | 5.75 | 0.35% | 17,750 |
| Apr 8, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 12.35% | 4,800 |
| Apr 7, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Apr 4, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Apr 3, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -9.57% | 1,788 |
| Apr 2, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -4.24% | 195 |
| Apr 1, 2025 | 5.14 | 5.89 | 5.14 | 5.89 | 5.89 | 3.33% | 390 |
| Mar 31, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -2.16% | 5,300 |
| Mar 28, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - | - |
| Mar 27, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - | - |
| Mar 26, 2025 | 5.67 | 5.83 | 5.67 | 5.83 | 5.83 | -11.32% | 5,990 |
| Mar 25, 2025 | 5.67 | 6.57 | 5.67 | 6.57 | 6.57 | 16.08% | 990 |
| Mar 24, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -1.51% | 100 |
| Mar 21, 2025 | 5.66 | 5.75 | 5.66 | 5.75 | 5.75 | 1.72% | 115 |
| Mar 20, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Mar 19, 2025 | 5.64 | 5.65 | 5.64 | 5.65 | 5.65 | -5.20% | 635 |
| Mar 18, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | - |
| Mar 17, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | - |
| Mar 14, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | - |
| Mar 13, 2025 | 6.10 | 6.61 | 5.96 | 5.96 | 5.96 | -1.72% | 5,802 |
| Mar 12, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 7.52% | 3 |
| 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 |