Rakuten Group, Inc. (RKUNY)
OTCMKTS · Delayed Price · Currency is USD
4.110
+0.180 (4.58%)
Nov 9, 2026, 3:51 PM EST
RKUNY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.04 | 4.15 | 4.04 | 4.11 | 4.11 | 4.58% | 188,717 |
| Nov 6, 2026 | 3.94 | 3.95 | 3.91 | 3.93 | 3.93 | -2.96% | 80,583 |
| Nov 5, 2026 | 4.13 | 4.20 | 4.05 | 4.05 | 4.05 | 1.25% | 137,044 |
| Nov 4, 2026 | 4.02 | 4.02 | 3.88 | 4.00 | 4.00 | 5.82% | 75,989 |
| Nov 3, 2026 | 3.84 | 3.84 | 3.78 | 3.78 | 3.78 | -1.31% | 65,843 |
| Nov 2, 2026 | 3.85 | 3.90 | 3.79 | 3.83 | 3.83 | -2.79% | 222,426 |
| Oct 30, 2026 | 3.93 | 3.98 | 3.92 | 3.94 | 3.94 | 1.03% | 93,909 |
| Oct 29, 2026 | 3.91 | 3.91 | 3.87 | 3.90 | 3.90 | - | 178,613 |
| Oct 28, 2026 | 3.88 | 3.90 | 3.85 | 3.90 | 3.90 | - | 69,219 |
| Oct 27, 2026 | 3.86 | 3.99 | 3.86 | 3.90 | 3.90 | -2.26% | 225,378 |
| Oct 26, 2026 | 4.02 | 4.02 | 3.91 | 3.99 | 3.99 | -0.75% | 270,901 |
| Oct 23, 2026 | 4.05 | 4.05 | 3.95 | 4.02 | 4.02 | 0.50% | 57,215 |
| Oct 22, 2026 | 4.22 | 4.22 | 3.93 | 4.00 | 4.00 | -0.99% | 97,119 |
| Oct 21, 2026 | 3.93 | 4.10 | 3.93 | 4.04 | 4.04 | 0.50% | 93,126 |
| Oct 20, 2026 | 3.96 | 4.03 | 3.93 | 4.02 | 4.02 | 0.50% | 160,030 |
| Oct 19, 2026 | 3.90 | 4.20 | 3.90 | 4.00 | 4.00 | -0.25% | 256,693 |
| Oct 16, 2026 | 4.05 | 4.05 | 3.98 | 4.01 | 4.01 | 3.08% | 111,575 |
| Oct 15, 2026 | 3.90 | 3.94 | 3.85 | 3.89 | 3.89 | -1.02% | 247,569 |
| Oct 14, 2026 | 4.10 | 4.10 | 3.89 | 3.93 | 3.93 | -1.01% | 125,512 |
| Oct 13, 2026 | 4.00 | 4.01 | 3.96 | 3.97 | 3.97 | -4.11% | 158,289 |
| Oct 12, 2026 | 4.19 | 4.19 | 4.01 | 4.14 | 4.14 | -1.19% | 239,080 |
| Oct 9, 2026 | 4.16 | 4.20 | 4.14 | 4.19 | 4.19 | 1.70% | 151,046 |
| Oct 8, 2026 | 4.11 | 4.13 | 4.07 | 4.12 | 4.12 | 2.74% | 94,754 |
| Oct 7, 2026 | 4.11 | 4.11 | 3.98 | 4.01 | 4.01 | -4.52% | 854,237 |
| Oct 6, 2026 | 4.18 | 4.20 | 4.12 | 4.20 | 4.20 | - | 234,810 |
| Oct 5, 2026 | 4.20 | 4.20 | 4.11 | 4.20 | 4.20 | -0.71% | 221,845 |
| Oct 2, 2026 | 4.20 | 4.24 | 4.20 | 4.23 | 4.23 | -1.40% | 107,380 |
| Oct 1, 2026 | 4.48 | 4.48 | 4.20 | 4.29 | 4.29 | -1.61% | 275,913 |
| Sep 30, 2026 | 4.23 | 4.52 | 4.23 | 4.36 | 4.36 | 1.63% | 123,244 |
| Sep 29, 2026 | 4.30 | 4.31 | 4.25 | 4.29 | 4.29 | -0.23% | 61,159 |
| Sep 28, 2026 | 4.31 | 4.38 | 4.30 | 4.30 | 4.30 | - | 134,038 |
| Sep 25, 2026 | 4.39 | 4.41 | 4.30 | 4.30 | 4.30 | -0.69% | 66,015 |
| 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 |