Rakuten Group, Inc. (RKUNY)
OTCMKTS
· Delayed Price · Currency is USD
5.38
-0.13 (-2.37%)
May 16, 2025, 3:50 PM EDT
Rakuten Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 5.40 | 5.40 | 5.37 | 5.38 | 5.38 | -2.38% | 12,391 |
| May 15, 2025 | 5.53 | 5.74 | 5.48 | 5.51 | 5.51 | -2.80% | 16,665 |
| May 14, 2025 | 5.69 | 5.84 | 5.66 | 5.67 | 5.67 | -5.50% | 76,678 |
| May 13, 2025 | 5.96 | 6.01 | 5.94 | 6.00 | 6.00 | -0.74% | 14,361 |
| May 12, 2025 | 6.02 | 6.11 | 5.97 | 6.05 | 6.05 | -0.98% | 9,544 |
| May 9, 2025 | 6.15 | 6.15 | 6.09 | 6.11 | 6.11 | 0.41% | 9,619 |
| May 8, 2025 | 6.20 | 6.20 | 6.08 | 6.08 | 6.08 | 3.58% | 12,592 |
| May 7, 2025 | 5.91 | 5.97 | 5.86 | 5.87 | 5.87 | 1.21% | 14,453 |
| May 6, 2025 | 5.78 | 5.85 | 5.69 | 5.80 | 5.80 | -0.94% | 16,732 |
| May 5, 2025 | 5.74 | 5.87 | 5.74 | 5.86 | 5.86 | 1.91% | 11,948 |
| May 2, 2025 | 5.66 | 5.77 | 5.57 | 5.75 | 5.75 | -0.26% | 9,151 |
| May 1, 2025 | 5.77 | 5.79 | 5.72 | 5.76 | 5.76 | -1.87% | 19,455 |
| Apr 30, 2025 | 6.11 | 6.11 | 5.70 | 5.87 | 5.87 | 0.17% | 10,480 |
| Apr 29, 2025 | 5.71 | 5.86 | 5.71 | 5.86 | 5.86 | 1.03% | 6,110 |
| Apr 28, 2025 | 5.75 | 5.80 | 5.73 | 5.80 | 5.80 | 3.39% | 14,931 |
| Apr 25, 2025 | 5.56 | 5.63 | 5.56 | 5.61 | 5.61 | 1.36% | 7,962 |
| Apr 24, 2025 | 5.52 | 5.56 | 5.50 | 5.54 | 5.54 | 2.50% | 21,433 |
| Apr 23, 2025 | 5.65 | 5.65 | 5.40 | 5.40 | 5.40 | 0.19% | 60,087 |
| Apr 22, 2025 | 5.49 | 5.49 | 5.37 | 5.39 | 5.39 | -1.82% | 40,098 |
| Apr 21, 2025 | 5.47 | 5.53 | 5.41 | 5.49 | 5.49 | -0.18% | 25,270 |
| Apr 17, 2025 | 5.27 | 5.55 | 5.27 | 5.50 | 5.50 | 4.36% | 56,547 |
| Apr 16, 2025 | 5.33 | 5.35 | 5.26 | 5.27 | 5.27 | -1.86% | 87,212 |
| Apr 15, 2025 | 5.35 | 5.42 | 5.35 | 5.37 | 5.37 | -0.65% | 36,064 |
| Apr 14, 2025 | 5.38 | 5.44 | 5.36 | 5.41 | 5.41 | 0.56% | 41,721 |
| Apr 11, 2025 | 5.31 | 5.39 | 5.26 | 5.38 | 5.38 | 3.37% | 52,388 |
| Apr 10, 2025 | 5.11 | 5.36 | 5.11 | 5.20 | 5.20 | -2.62% | 73,817 |
| Apr 9, 2025 | 4.99 | 5.51 | 4.86 | 5.34 | 5.34 | 6.37% | 140,194 |
| Apr 8, 2025 | 4.98 | 5.29 | 4.98 | 5.02 | 5.02 | 0.60% | 140,766 |
| Apr 7, 2025 | 5.14 | 5.14 | 4.80 | 4.99 | 4.99 | -3.29% | 204,417 |
| Apr 4, 2025 | 5.34 | 5.45 | 5.15 | 5.16 | 5.16 | -5.84% | 44,048 |
| Apr 3, 2025 | 5.54 | 5.54 | 5.45 | 5.48 | 5.48 | -1.79% | 27,994 |
| Apr 2, 2025 | 5.34 | 5.59 | 5.34 | 5.58 | 5.58 | -1.41% | 14,298 |
| Apr 1, 2025 | 5.59 | 5.68 | 5.59 | 5.66 | 5.66 | -0.70% | 25,692 |
| Mar 31, 2025 | 5.45 | 5.73 | 5.45 | 5.70 | 5.70 | -1.38% | 23,686 |
| Mar 28, 2025 | 5.79 | 5.82 | 5.78 | 5.78 | 5.78 | -2.36% | 21,645 |
| Mar 27, 2025 | 6.08 | 6.20 | 5.92 | 5.92 | 5.92 | -1.02% | 8,394 |
| Mar 26, 2025 | 6.11 | 6.12 | 5.97 | 5.98 | 5.98 | -1.63% | 12,856 |
| Mar 25, 2025 | 5.79 | 6.08 | 5.79 | 6.08 | 6.08 | 1.43% | 85,042 |
| Mar 24, 2025 | 5.99 | 6.05 | 5.96 | 5.99 | 5.99 | -0.96% | 11,796 |
| Mar 21, 2025 | 6.03 | 6.07 | 6.03 | 6.05 | 6.05 | -0.56% | 11,825 |
| Mar 20, 2025 | 6.32 | 6.32 | 6.06 | 6.09 | 6.09 | -0.56% | 33,247 |
| Mar 19, 2025 | 6.27 | 6.27 | 6.07 | 6.12 | 6.12 | 0.96% | 8,861 |
| Mar 18, 2025 | 6.07 | 6.08 | 6.02 | 6.06 | 6.06 | -2.07% | 11,657 |
| Mar 17, 2025 | 6.32 | 6.32 | 6.07 | 6.19 | 6.19 | 1.81% | 58,745 |
| Mar 14, 2025 | 6.06 | 6.12 | 5.95 | 6.08 | 6.08 | -3.49% | 11,961 |
| Mar 13, 2025 | 6.09 | 6.30 | 5.88 | 6.30 | 6.30 | 3.79% | 12,822 |
| Mar 12, 2025 | 6.08 | 6.18 | 6.06 | 6.07 | 6.07 | 1.17% | 16,515 |
| Mar 11, 2025 | 5.87 | 6.02 | 5.87 | 6.00 | 6.00 | -2.12% | 83,700 |
| Mar 10, 2025 | 6.25 | 6.25 | 6.07 | 6.13 | 6.13 | -1.84% | 139,460 |
| Mar 7, 2025 | 6.12 | 6.30 | 6.12 | 6.25 | 6.25 | 0.24% | 11,605 |