Rakuten Group, Inc. (RKUNF)
OTCMKTS · Delayed Price · Currency is USD
4.058
+0.178 (4.59%)
Nov 9, 2026, 12:57 PM EST
RKUNF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 2.99% | 300 |
| Nov 2, 2026 | 3.88 | 3.94 | 3.88 | 3.94 | 3.94 | -0.25% | 30 |
| Oct 29, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 5.19% | 9,000 |
| Oct 27, 2026 | 4.00 | 4.00 | 3.76 | 3.76 | 3.76 | -10.89% | 7,141 |
| Oct 21, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.85% | 13,201 |
| Oct 20, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 7.32% | 9,950 |
| Oct 14, 2026 | 3.95 | 3.96 | 3.95 | 3.96 | 3.96 | -5.71% | 590 |
| Oct 12, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 6.65% | 5,000 |
| Oct 7, 2026 | 4.10 | 4.10 | 3.94 | 3.94 | 3.94 | -8.42% | 313,872 |
| Oct 6, 2026 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | - | 10,000 |
| Oct 5, 2026 | 3.92 | 4.30 | 3.92 | 4.30 | 4.30 | 2.38% | 849 |
| Oct 2, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 100 |
| Sep 30, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -4.55% | 109 |
| Sep 29, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.68% | 250 |
| Sep 28, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.33% | 250 |
| Sep 25, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 10.86% | 30 |
| Sep 22, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -16.49% | 10 |
| Sep 21, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 7.78% | 100 |
| Sep 17, 2026 | 4.35 | 4.50 | 4.35 | 4.50 | 4.50 | -3.54% | 550 |
| Sep 11, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 4.71% | 100 |
| Sep 10, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -4.19% | 34 |
| Sep 9, 2026 | 4.66 | 4.66 | 4.62 | 4.65 | 4.65 | 5.68% | 76,814 |
| Sep 8, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -7.76% | 1 |
| Sep 3, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 3.82% | 9 |
| Sep 2, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -9.02% | 10 |
| Sep 1, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 3.06% | 200 |
| Aug 27, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.80% | 3,500 |
| Aug 24, 2026 | 4.95 | 4.99 | 4.45 | 4.99 | 4.99 | 2.55% | 11,001 |
| Aug 21, 2026 | 4.80 | 4.87 | 4.80 | 4.87 | 4.87 | 8.13% | 4,140 |
| Aug 20, 2026 | 4.53 | 4.53 | 4.50 | 4.50 | 4.50 | -10.00% | 20 |
| Aug 19, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 3.98% | 2,000 |
| Aug 14, 2026 | 4.90 | 4.90 | 4.80 | 4.81 | 4.81 | 0.17% | 625 |
| Aug 13, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2.35% | 2,000 |
| Aug 12, 2026 | 5.10 | 5.15 | 4.63 | 4.69 | 4.69 | -15.04% | 6,229 |
| Aug 11, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -4.00% | 10 |
| Aug 7, 2026 | 6.10 | 6.10 | 5.62 | 5.75 | 5.75 | 8.34% | 2,650 |
| Aug 6, 2026 | 5.40 | 5.40 | 5.31 | 5.31 | 5.31 | -0.99% | 647 |
| Aug 4, 2026 | 5.36 | 5.36 | 5.31 | 5.36 | 5.36 | -0.04% | 1,045 |
| Aug 3, 2026 | 5.35 | 5.36 | 5.22 | 5.36 | 5.36 | 7.03% | 2,000 |
| Jul 31, 2026 | 4.80 | 5.01 | 4.80 | 5.01 | 5.01 | 0.20% | 1,510 |
| Jul 28, 2026 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | 1.01% | 550 |
| Jul 27, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 1.02% | 50 |
| Jul 24, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.20% | 1,000 |
| Jul 22, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.15% | 1,500 |
| Jul 21, 2026 | 4.90 | 4.90 | 4.76 | 4.90 | 4.90 | 3.00% | 1,050 |
| Jul 20, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.53% | 100 |
| Jul 17, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -5.02% | 100 |
| Jul 16, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.61% | 350 |
| Jul 14, 2026 | 4.96 | 4.96 | 4.54 | 4.95 | 4.95 | -0.59% | 251 |
| Jul 10, 2026 | 4.77 | 4.98 | 4.77 | 4.98 | 4.98 | 0.60% | 200 |