Rakuten Group, Inc. (RKUNY)
OTCMKTS · Delayed Price · Currency is USD
5.00
+0.08 (1.63%)
Jul 20, 2026, 2:10 PM EST
RKUNY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 4.98 | 4.98 | 4.94 | 4.95 | 4.95 | 0.20% | 44,148 |
| Jul 14, 2026 | 5.00 | 5.00 | 4.94 | 4.94 | 4.94 | 2.70% | 90,366 |
| Jul 13, 2026 | 4.81 | 4.91 | 4.78 | 4.81 | 4.81 | -3.99% | 45,387 |
| Jul 10, 2026 | 4.97 | 5.01 | 4.93 | 5.01 | 5.01 | 0.80% | 29,288 |
| Jul 9, 2026 | 4.95 | 4.97 | 4.94 | 4.97 | 4.97 | 0.61% | 44,574 |
| Jul 8, 2026 | 4.90 | 4.94 | 4.89 | 4.94 | 4.94 | 2.49% | 70,554 |
| Jul 7, 2026 | 4.87 | 4.87 | 4.82 | 4.82 | 4.82 | 1.05% | 96,024 |
| Jul 6, 2026 | 4.75 | 4.80 | 4.75 | 4.77 | 4.77 | 4.38% | 108,931 |
| Jul 2, 2026 | 4.64 | 4.67 | 4.56 | 4.57 | 4.57 | 1.78% | 122,073 |
| Jul 1, 2026 | 4.53 | 4.53 | 4.49 | 4.49 | 4.49 | -3.23% | 60,528 |
| Jun 30, 2026 | 4.75 | 4.75 | 4.63 | 4.64 | 4.64 | 4.50% | 186,004 |
| Jun 29, 2026 | 4.46 | 4.72 | 4.44 | 4.44 | 4.44 | 1.37% | 239,640 |
| Jun 26, 2026 | 4.37 | 4.44 | 4.28 | 4.38 | 4.38 | 1.86% | 105,395 |
| Jun 25, 2026 | 4.35 | 4.35 | 4.24 | 4.30 | 4.30 | -0.69% | 115,530 |
| Jun 24, 2026 | 4.29 | 4.33 | 4.29 | 4.33 | 4.33 | 1.88% | 180,666 |
| Jun 23, 2026 | 4.42 | 4.42 | 4.25 | 4.25 | 4.25 | -3.63% | 265,318 |
| Jun 22, 2026 | 4.51 | 4.51 | 4.38 | 4.41 | 4.41 | -5.57% | 187,463 |
| Jun 18, 2026 | 4.90 | 4.90 | 4.61 | 4.67 | 4.67 | -1.79% | 110,819 |
| Jun 17, 2026 | 4.73 | 4.88 | 4.70 | 4.76 | 4.76 | 0.53% | 52,262 |
| Jun 16, 2026 | 4.80 | 4.85 | 4.67 | 4.73 | 4.73 | 0.42% | 99,489 |
| Jun 15, 2026 | 4.71 | 4.80 | 4.61 | 4.71 | 4.71 | 0.43% | 143,875 |
| Jun 12, 2026 | 4.74 | 4.74 | 4.66 | 4.69 | 4.69 | -1.05% | 42,325 |
| Jun 11, 2026 | 4.70 | 4.79 | 4.58 | 4.74 | 4.74 | 4.41% | 214,787 |
| Jun 10, 2026 | 4.59 | 4.61 | 4.50 | 4.54 | 4.54 | -1.52% | 134,237 |
| Jun 9, 2026 | 4.67 | 4.73 | 4.61 | 4.61 | 4.61 | -1.91% | 112,532 |
| Jun 8, 2026 | 4.74 | 4.81 | 4.68 | 4.70 | 4.70 | 1.08% | 135,709 |
| Jun 5, 2026 | 4.68 | 4.89 | 4.65 | 4.65 | 4.65 | -3.93% | 62,748 |
| Jun 4, 2026 | 4.89 | 4.97 | 4.83 | 4.84 | 4.84 | -2.02% | 71,106 |
| Jun 3, 2026 | 4.98 | 5.00 | 4.94 | 4.94 | 4.94 | 0.20% | 56,157 |
| Jun 2, 2026 | 4.98 | 5.00 | 4.91 | 4.93 | 4.93 | -1.00% | 100,168 |
| Jun 1, 2026 | 4.80 | 4.98 | 4.80 | 4.98 | 4.98 | 5.73% | 59,262 |
| May 29, 2026 | 4.71 | 4.75 | 4.68 | 4.71 | 4.71 | -0.21% | 83,470 |
| May 28, 2026 | 4.89 | 5.00 | 4.70 | 4.72 | 4.72 | -1.67% | 97,924 |
| May 27, 2026 | 4.95 | 5.15 | 4.74 | 4.80 | 4.80 | -1.03% | 104,331 |
| May 26, 2026 | 4.79 | 4.90 | 4.74 | 4.85 | 4.85 | -2.22% | 142,187 |
| May 22, 2026 | 4.96 | 5.00 | 4.94 | 4.96 | 4.96 | 2.69% | 69,154 |
| May 21, 2026 | 4.78 | 4.90 | 4.75 | 4.83 | 4.83 | -5.11% | 249,501 |
| May 20, 2026 | 4.92 | 5.12 | 4.92 | 5.09 | 5.09 | -0.97% | 223,053 |
| May 19, 2026 | 4.95 | 5.31 | 4.95 | 5.14 | 5.14 | 3.84% | 116,426 |
| May 18, 2026 | 5.00 | 5.00 | 4.85 | 4.95 | 4.95 | -0.60% | 258,248 |
| May 15, 2026 | 4.89 | 4.98 | 4.89 | 4.98 | 4.98 | -0.20% | 60,028 |
| May 14, 2026 | 4.92 | 5.08 | 4.92 | 4.99 | 4.99 | 2.46% | 161,519 |
| May 13, 2026 | 4.96 | 4.96 | 4.87 | 4.87 | 4.87 | 1.04% | 56,982 |
| May 12, 2026 | 4.77 | 4.99 | 4.77 | 4.82 | 4.82 | -2.35% | 53,269 |
| May 11, 2026 | 4.95 | 5.05 | 4.90 | 4.94 | 4.94 | 1.46% | 103,891 |
| May 8, 2026 | 4.92 | 5.11 | 4.82 | 4.87 | 4.87 | 0.72% | 127,429 |
| 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 |