Rakuten Group, Inc. (RKUNY)
OTCMKTS · Delayed Price · Currency is USD
4.880
+0.100 (2.09%)
May 8, 2026, 11:00 AM EST
RKUNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 4.79 | 4.91 | 4.77 | 4.83 | 4.83 | -5.29% | 174,858 |
| May 6, 2026 | 5.01 | 5.26 | 5.00 | 5.10 | 5.10 | 3.24% | 143,031 |
| May 5, 2026 | 5.00 | 5.00 | 4.90 | 4.94 | 4.94 | - | 57,466 |
| May 4, 2026 | 4.84 | 4.94 | 4.84 | 4.94 | 4.94 | 1.23% | 132,998 |
| May 1, 2026 | 4.89 | 4.89 | 4.87 | 4.88 | 4.88 | -0.61% | 20,012 |
| Apr 30, 2026 | 4.93 | 5.00 | 4.85 | 4.91 | 4.91 | 2.29% | 92,441 |
| Apr 29, 2026 | 4.95 | 4.99 | 4.80 | 4.80 | 4.80 | -2.04% | 34,049 |
| Apr 28, 2026 | 5.00 | 5.00 | 4.82 | 4.90 | 4.90 | 1.45% | 133,642 |
| Apr 27, 2026 | 4.85 | 4.88 | 4.80 | 4.83 | 4.83 | -1.83% | 87,269 |
| Apr 24, 2026 | 4.89 | 4.92 | 4.85 | 4.92 | 4.92 | -1.99% | 29,458 |
| Apr 23, 2026 | 5.05 | 5.06 | 4.95 | 5.02 | 5.02 | -0.20% | 137,075 |
| Apr 22, 2026 | 5.02 | 5.03 | 5.00 | 5.03 | 5.03 | -0.59% | 48,096 |
| Apr 21, 2026 | 5.10 | 5.12 | 5.05 | 5.06 | 5.06 | -3.07% | 29,266 |
| Apr 20, 2026 | 5.18 | 5.35 | 5.16 | 5.22 | 5.22 | -2.61% | 63,830 |
| Apr 17, 2026 | 5.43 | 5.46 | 5.35 | 5.36 | 5.36 | 2.10% | 71,522 |
| Apr 16, 2026 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 4.17% | 32,608 |
| Apr 15, 2026 | 5.09 | 5.11 | 5.03 | 5.04 | 5.04 | 1.41% | 41,117 |
| Apr 14, 2026 | 4.98 | 5.06 | 4.95 | 4.97 | 4.97 | 0.40% | 41,573 |
| Apr 13, 2026 | 4.59 | 4.98 | 4.59 | 4.95 | 4.95 | -1.98% | 46,139 |
| Apr 10, 2026 | 4.98 | 5.05 | 4.90 | 5.05 | 5.05 | 0.40% | 21,118 |
| Apr 9, 2026 | 5.07 | 5.25 | 4.95 | 5.03 | 5.03 | -2.52% | 126,422 |
| Apr 8, 2026 | 5.15 | 5.19 | 5.11 | 5.16 | 5.16 | 6.17% | 36,969 |
| Apr 7, 2026 | 4.96 | 4.96 | 4.75 | 4.86 | 4.86 | -0.41% | 245,467 |
| Apr 6, 2026 | 4.95 | 5.00 | 4.81 | 4.88 | 4.88 | 3.94% | 69,931 |
| Apr 2, 2026 | 4.67 | 4.74 | 4.65 | 4.70 | 4.70 | -3.00% | 84,919 |
| Apr 1, 2026 | 4.81 | 4.86 | 4.76 | 4.84 | 4.84 | 2.54% | 191,193 |
| Mar 31, 2026 | 4.71 | 4.73 | 4.61 | 4.72 | 4.72 | 3.96% | 281,330 |
| Mar 30, 2026 | 4.69 | 4.69 | 4.50 | 4.54 | 4.54 | -1.30% | 95,693 |
| Mar 27, 2026 | 4.62 | 4.64 | 4.55 | 4.60 | 4.60 | -0.43% | 26,973 |
| Mar 26, 2026 | 4.64 | 5.11 | 4.62 | 4.62 | 4.62 | -2.53% | 73,258 |
| Mar 25, 2026 | 4.77 | 4.77 | 4.73 | 4.74 | 4.74 | 0.42% | 157,595 |
| Mar 24, 2026 | 4.63 | 4.73 | 4.62 | 4.72 | 4.72 | - | 234,241 |
| Mar 23, 2026 | 4.70 | 4.73 | 4.56 | 4.72 | 4.72 | 3.06% | 108,009 |
| Mar 20, 2026 | 4.64 | 4.67 | 4.53 | 4.58 | 4.58 | -1.93% | 50,766 |
| Mar 19, 2026 | 4.61 | 4.69 | 4.60 | 4.67 | 4.67 | -1.48% | 17,257 |
| Mar 18, 2026 | 4.77 | 4.80 | 4.72 | 4.74 | 4.74 | -1.86% | 21,550 |
| Mar 17, 2026 | 4.90 | 4.93 | 4.82 | 4.83 | 4.83 | -0.82% | 43,589 |
| Mar 16, 2026 | 4.85 | 4.87 | 4.83 | 4.87 | 4.87 | 2.96% | 25,773 |
| Mar 13, 2026 | 4.80 | 4.80 | 4.69 | 4.73 | 4.73 | -2.65% | 8,327 |
| Mar 12, 2026 | 4.88 | 4.90 | 4.81 | 4.86 | 4.86 | -1.64% | 14,745 |
| Mar 11, 2026 | 4.98 | 4.98 | 4.93 | 4.94 | 4.94 | -2.18% | 12,888 |
| Mar 10, 2026 | 5.09 | 5.14 | 5.05 | 5.05 | 5.05 | -0.79% | 39,766 |
| Mar 9, 2026 | 4.94 | 5.09 | 4.91 | 5.09 | 5.09 | 2.83% | 32,938 |
| Mar 6, 2026 | 4.95 | 4.98 | 4.93 | 4.95 | 4.95 | 0.61% | 18,445 |
| Mar 5, 2026 | 4.95 | 4.98 | 4.87 | 4.92 | 4.92 | -4.47% | 32,867 |
| Mar 4, 2026 | 5.10 | 5.16 | 5.09 | 5.15 | 5.15 | 3.83% | 28,492 |
| Mar 3, 2026 | 4.82 | 4.96 | 4.79 | 4.96 | 4.96 | -2.36% | 34,479 |
| Mar 2, 2026 | 5.07 | 5.13 | 5.07 | 5.08 | 5.08 | -3.61% | 22,346 |
| Feb 27, 2026 | 5.31 | 5.31 | 5.27 | 5.27 | 5.27 | 0.38% | 13,183 |
| Feb 26, 2026 | 5.28 | 5.28 | 5.23 | 5.25 | 5.25 | - | 18,463 |