Rakuten Group, Inc. (RKUNF)
OTCMKTS · Delayed Price · Currency is USD
4.800
0.00 (0.00%)
Jun 2, 2026, 4:00 PM EST
RKUNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 1,851 |
| May 29, 2026 | 4.75 | 4.85 | 4.75 | 4.80 | 4.80 | - | 17,500 |
| May 26, 2026 | 4.40 | 4.80 | 4.40 | 4.80 | 4.80 | - | 1,012 |
| May 21, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -4.95% | 1,000 |
| May 20, 2026 | 5.33 | 5.33 | 5.05 | 5.05 | 5.05 | 5.21% | 555 |
| May 18, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.04% | 100 |
| May 15, 2026 | 4.55 | 4.90 | 4.55 | 4.90 | 4.90 | 6.41% | 40 |
| May 11, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -3.05% | 5 |
| May 8, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -4.04% | 640 |
| May 7, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 3.13% | 4,750 |
| May 5, 2026 | 4.94 | 4.97 | 4.80 | 4.80 | 4.80 | -2.04% | 2,670 |
| May 1, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.41% | 10,000 |
| Apr 30, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 1,000 |
| Apr 28, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -2.52% | 500 |
| Apr 24, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 6.51% | 24 |
| Apr 21, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -8.74% | 10 |
| Apr 20, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -2.46% | 89 |
| Apr 17, 2026 | 5.21 | 5.28 | 5.04 | 5.28 | 5.28 | 4.14% | 5,674 |
| Apr 16, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 3.89% | 500 |
| Apr 15, 2026 | 5.05 | 5.05 | 4.88 | 4.88 | 4.88 | 1.35% | 4,100 |
| Apr 14, 2026 | 5.05 | 5.05 | 4.46 | 4.82 | 4.82 | -7.40% | 6,250 |
| Apr 13, 2026 | 4.85 | 5.20 | 4.85 | 5.20 | 5.20 | 6.12% | 18,500 |
| Apr 10, 2026 | 4.85 | 4.95 | 4.85 | 4.90 | 4.90 | 1.03% | 6,500 |
| Apr 8, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -3.96% | 100 |
| Apr 6, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 20.24% | 200 |
| Mar 30, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -5.41% | 100 |
| Mar 27, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -9.75% | 3,000 |
| Mar 23, 2026 | 4.70 | 4.92 | 4.70 | 4.92 | 4.92 | 4.67% | 200 |
| Mar 20, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.08% | 50 |
| Mar 19, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.63% | 15 |
| Mar 18, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -2.96% | 1,000 |
| Mar 16, 2026 | 5.16 | 5.16 | 5.08 | 5.08 | 5.08 | -1.74% | 702 |
| Mar 13, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 4.44% | 20 |
| Mar 12, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -2.94% | 4,991 |
| Mar 11, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 3.03% | 1,500 |
| Mar 9, 2026 | 5.21 | 5.21 | 4.95 | 4.95 | 4.95 | -1.45% | 228 |
| Mar 6, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 2.51% | 140 |
| Mar 5, 2026 | 5.02 | 5.02 | 4.90 | 4.90 | 4.90 | -4.85% | 6,701 |
| Mar 4, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 2.59% | 3,000 |
| Mar 3, 2026 | 5.10 | 5.15 | 5.02 | 5.02 | 5.02 | -7.72% | 7,147 |
| Feb 27, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 4.04% | 50 |
| Feb 26, 2026 | 5.25 | 5.42 | 5.23 | 5.23 | 5.23 | -3.17% | 180 |
| Feb 24, 2026 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | -0.92% | 19,450 |
| Feb 23, 2026 | 5.45 | 5.45 | 5.35 | 5.45 | 5.45 | 1.87% | 7,500 |
| Feb 20, 2026 | 5.55 | 5.55 | 5.35 | 5.35 | 5.35 | -2.99% | 18,338 |
| Feb 19, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -1.52% | 100 |
| Feb 18, 2026 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | -0.88% | 2,003 |
| Feb 17, 2026 | 5.60 | 6.06 | 5.58 | 5.65 | 5.65 | -10.32% | 13,530 |
| Feb 13, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 1.61% | 5,000 |
| Feb 12, 2026 | 6.35 | 6.35 | 6.20 | 6.20 | 6.20 | -2.52% | 5,000 |