Rakuten Group, Inc. (RKUNF)
OTCMKTS · Delayed Price · Currency is USD
4.770
+0.176 (3.82%)
Sep 3, 2026, 4:00 PM EST
RKUNF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 1.02% | 30 |
| Jul 8, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.08% | 1,000 |
| Jul 7, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 3.23% | 110 |
| Jul 6, 2026 | 4.66 | 4.66 | 4.65 | 4.65 | 4.65 | -0.21% | 55 |
| Jul 1, 2026 | 4.65 | 4.66 | 4.65 | 4.66 | 4.66 | -2.10% | 2,350 |
| Jun 30, 2026 | 4.90 | 4.90 | 4.57 | 4.76 | 4.76 | 5.78% | 3,584 |
| Jun 29, 2026 | 4.29 | 4.50 | 4.29 | 4.50 | 4.50 | 4.65% | 53 |
| Jun 24, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.65% | 2 |
| Jun 23, 2026 | 4.00 | 4.23 | 4.00 | 4.23 | 4.23 | -5.79% | 1,000 |
| Jun 17, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -3.44% | 80 |
| Jun 16, 2026 | 4.66 | 4.66 | 4.65 | 4.65 | 4.65 | 0.65% | 12 |
| Jun 15, 2026 | 4.62 | 4.75 | 4.62 | 4.62 | 4.62 | -0.02% | 2,532 |
| Jun 12, 2026 | 5.12 | 5.12 | 4.62 | 4.62 | 4.62 | 5.62% | 13,910 |
| Jun 11, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.69% | 100 |
| Jun 10, 2026 | 4.55 | 4.55 | 4.05 | 4.45 | 4.45 | -4.30% | 10,115 |
| Jun 9, 2026 | 4.61 | 4.70 | 4.61 | 4.65 | 4.65 | -0.23% | 7,510 |
| Jun 5, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.05% | 50 |
| Jun 3, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -1.87% | 3 |
| 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 |