Rakuten Group, Inc. (RKUNF)
OTCMKTS · Delayed Price · Currency is USD
4.755
+0.025 (0.53%)
Jul 20, 2026, 12:34 PM EST
RKUNF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |