Rakuten Group, Inc. (RKUNY)
OTCMKTS · Delayed Price · Currency is USD
4.330
-0.180 (-3.99%)
Sep 24, 2026, 2:03 PM EST
RKUNY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 4.38 | 4.43 | 4.27 | 4.33 | 4.33 | -3.99% | 326,949 |
| Sep 23, 2026 | 4.43 | 4.54 | 4.43 | 4.51 | 4.51 | -1.31% | 77,383 |
| Sep 22, 2026 | 4.57 | 4.57 | 4.42 | 4.57 | 4.57 | - | 54,619 |
| Sep 21, 2026 | 4.33 | 4.65 | 4.33 | 4.57 | 4.57 | 1.33% | 79,853 |
| Sep 18, 2026 | 4.50 | 4.51 | 4.45 | 4.51 | 4.51 | -1.31% | 74,914 |
| Sep 17, 2026 | 4.62 | 4.62 | 4.57 | 4.57 | 4.57 | 0.44% | 138,966 |
| Sep 16, 2026 | 4.79 | 4.79 | 4.54 | 4.55 | 4.55 | -4.01% | 58,056 |
| Sep 15, 2026 | 4.69 | 4.75 | 4.69 | 4.74 | 4.74 | -0.42% | 57,417 |
| Sep 14, 2026 | 4.57 | 4.77 | 4.57 | 4.76 | 4.76 | 1.93% | 98,486 |
| Sep 11, 2026 | 4.70 | 4.70 | 4.65 | 4.67 | 4.67 | 1.42% | 56,085 |
| Sep 10, 2026 | 4.65 | 4.68 | 4.57 | 4.61 | 4.60 | -0.76% | 137,412 |
| Sep 9, 2026 | 4.85 | 4.85 | 4.61 | 4.64 | 4.64 | -2.32% | 73,738 |
| Sep 8, 2026 | 4.85 | 4.93 | 4.73 | 4.75 | 4.75 | 0.02% | 93,010 |
| Sep 4, 2026 | 4.80 | 4.83 | 4.72 | 4.75 | 4.75 | 1.69% | 22,401 |
| Sep 3, 2026 | 4.72 | 4.73 | 4.65 | 4.67 | 4.67 | 1.10% | 114,606 |
| Sep 2, 2026 | 4.60 | 4.63 | 4.58 | 4.62 | 4.62 | -0.66% | 186,478 |
| Sep 1, 2026 | 4.70 | 4.72 | 4.65 | 4.65 | 4.65 | -2.72% | 56,274 |
| Aug 31, 2026 | 4.79 | 4.85 | 4.78 | 4.78 | 4.78 | -3.24% | 68,375 |
| Aug 28, 2026 | 5.01 | 5.02 | 4.93 | 4.94 | 4.94 | 0.20% | 57,337 |
| Aug 27, 2026 | 4.89 | 4.94 | 4.86 | 4.93 | 4.93 | 1.13% | 28,054 |
| Aug 26, 2026 | 4.84 | 4.90 | 4.84 | 4.88 | 4.88 | 0.93% | 25,632 |
| Aug 25, 2026 | 4.91 | 4.91 | 4.83 | 4.83 | 4.83 | -0.41% | 11,289 |
| Aug 24, 2026 | 4.84 | 4.90 | 4.81 | 4.85 | 4.85 | -2.12% | 68,971 |
| Aug 21, 2026 | 4.96 | 4.97 | 4.92 | 4.96 | 4.96 | 0.30% | 45,143 |
| Aug 20, 2026 | 4.93 | 4.94 | 4.90 | 4.94 | 4.94 | 2.70% | 47,252 |
| Aug 19, 2026 | 4.93 | 4.93 | 4.81 | 4.81 | 4.81 | -0.62% | 42,339 |
| Aug 18, 2026 | 4.88 | 5.02 | 4.84 | 4.84 | 4.84 | -0.62% | 44,007 |
| Aug 17, 2026 | 4.87 | 4.97 | 4.83 | 4.87 | 4.87 | 1.67% | 71,080 |
| Aug 14, 2026 | 4.81 | 4.87 | 4.78 | 4.79 | 4.79 | -1.24% | 23,552 |
| Aug 13, 2026 | 4.77 | 4.88 | 4.77 | 4.85 | 4.85 | 2.75% | 48,347 |
| Aug 12, 2026 | 4.66 | 4.79 | 4.66 | 4.72 | 4.72 | -17.48% | 88,102 |
| Aug 11, 2026 | 5.44 | 5.72 | 5.40 | 5.72 | 5.72 | 1.96% | 18,827 |
| Aug 10, 2026 | 5.65 | 5.65 | 5.43 | 5.61 | 5.61 | -0.36% | 69,701 |
| Aug 7, 2026 | 5.65 | 5.65 | 5.56 | 5.63 | 5.63 | 3.49% | 19,577 |
| Aug 6, 2026 | 5.42 | 5.49 | 5.42 | 5.44 | 5.44 | 2.84% | 18,899 |
| Aug 5, 2026 | 5.40 | 5.40 | 5.29 | 5.29 | 5.29 | -1.49% | 48,353 |
| Aug 4, 2026 | 5.48 | 5.48 | 5.26 | 5.37 | 5.37 | 0.51% | 33,798 |
| Aug 3, 2026 | 5.45 | 5.45 | 5.33 | 5.34 | 5.34 | 1.00% | 18,037 |
| Jul 31, 2026 | 5.35 | 5.35 | 5.21 | 5.29 | 5.29 | 0.03% | 36,796 |
| Jul 30, 2026 | 4.94 | 5.35 | 4.94 | 5.29 | 5.29 | 1.12% | 71,187 |
| Jul 29, 2026 | 5.17 | 5.23 | 5.14 | 5.23 | 5.23 | 1.75% | 30,179 |
| Jul 28, 2026 | 5.07 | 5.14 | 5.07 | 5.14 | 5.14 | 3.21% | 172,960 |
| Jul 27, 2026 | 4.98 | 4.98 | 4.93 | 4.98 | 4.98 | 3.43% | 52,014 |
| Jul 24, 2026 | 4.81 | 4.84 | 4.80 | 4.82 | 4.82 | 0.31% | 35,106 |
| Jul 23, 2026 | 4.86 | 4.86 | 4.79 | 4.80 | 4.80 | -1.23% | 165,412 |
| Jul 22, 2026 | 4.85 | 4.88 | 4.84 | 4.86 | 4.86 | -1.22% | 29,888 |
| Jul 21, 2026 | 4.92 | 4.97 | 4.92 | 4.92 | 4.92 | -1.20% | 41,945 |
| Jul 20, 2026 | 5.00 | 5.00 | 4.91 | 4.98 | 4.98 | 1.22% | 74,436 |
| Jul 17, 2026 | 4.90 | 4.94 | 4.90 | 4.92 | 4.92 | -0.61% | 35,563 |
| Jul 16, 2026 | 4.98 | 4.98 | 4.94 | 4.95 | 4.95 | - | 40,844 |