U.S. markets closed

Rakuten Group, Inc. (RKUNF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
12.10-0.07 (-0.58%)
At close: 2:40PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 202112.7412.7412.1012.1012.10200
May 06, 202112.6312.7211.9712.1712.1760,200
May 05, 202113.1913.1912.4412.4412.441,100
May 04, 202112.8012.9912.3512.6712.67800
May 03, 202113.1913.1912.8012.8012.80100
Apr 30, 202113.2013.2013.2013.2013.20-
Apr 29, 202113.2613.2613.2013.2013.20100
Apr 28, 202113.3513.3513.0113.3513.35100
Apr 27, 202113.8413.8412.7413.0013.002,400
Apr 26, 202112.3512.7412.3512.7412.74100
Apr 23, 202113.0013.0011.8312.3612.361,700
Apr 22, 202111.7512.7511.7512.3912.391,000
Apr 21, 202112.0612.0611.2511.3611.362,700
Apr 20, 202112.6012.6011.8112.5512.55300
Apr 19, 202112.5512.9712.4312.4312.43400
Apr 16, 202111.9112.5611.8312.5512.551,000
Apr 15, 202112.3912.6212.3012.5612.56500
Apr 14, 202112.4712.5912.4712.5912.592,200
Apr 13, 202112.4712.4712.4712.4712.47200
Apr 12, 202112.0012.4711.5012.4712.47200
Apr 09, 202112.0412.0411.6912.0312.03100
Apr 08, 202112.0512.3311.9811.9811.98400
Apr 07, 202112.2812.3212.1212.1512.15200
Apr 06, 202112.1612.2112.0512.1112.11200
Apr 05, 202112.6012.6011.4212.2012.201,300
Apr 01, 202111.8111.8111.8111.8111.81100
Mar 31, 202111.2712.3311.2711.7611.761,500
Mar 30, 202111.8312.3811.7312.3812.388,200
Mar 29, 202113.3513.3511.8211.8511.856,100
Mar 26, 202112.2212.2211.7411.7411.742,600
Mar 25, 202112.7512.7512.0012.2712.271,600
Mar 24, 202112.5712.8012.5712.7512.7512,700
Mar 23, 202113.3813.3812.3612.6212.625,300
Mar 22, 202113.5013.9613.5013.7513.75400
Mar 19, 202113.4813.7913.4813.6013.60500
Mar 18, 202112.7913.7912.7913.0813.086,900
Mar 17, 202113.6913.6912.5813.0713.071,300
Mar 16, 202114.5714.5713.5013.7213.7232,100
Mar 15, 202113.4414.8813.4414.1014.1036,400
Mar 12, 202112.0712.0711.0411.3611.364,100
Mar 11, 202110.8710.8710.4910.4910.49100
Mar 10, 202110.0310.5210.0310.4810.484,100
Mar 09, 202110.2210.7010.0010.0610.06312,700
Mar 08, 202111.0411.0410.2410.5210.521,500
Mar 05, 202110.7210.7210.2110.6010.601,200
Mar 04, 202110.5410.8310.5110.7210.72700
Mar 03, 202110.5410.5510.5410.5510.55200
Mar 02, 202110.5510.8310.5510.8310.832,400
Mar 01, 202110.3811.4910.3811.2911.2914,500
Feb 26, 202111.7911.7910.8911.3011.30300
Feb 25, 202111.3011.3011.0111.3011.30900
Feb 24, 202110.5611.1210.3711.0311.033,600
Feb 23, 202110.4511.0010.4510.7510.75800
Feb 22, 202110.3810.9910.3810.9910.994,700
Feb 19, 202110.9010.9010.4410.7410.74500
Feb 18, 202110.2310.7610.2310.7610.761,100
Feb 17, 202110.9910.9910.2710.7010.707,100
Feb 16, 202110.9610.969.9010.7210.723,200
Feb 12, 202111.6611.6610.6011.1011.1018,500
Feb 11, 202111.3111.3110.5411.1011.101,700
Feb 10, 202110.5610.9910.5610.7710.77300
Feb 09, 202110.3111.0010.3110.7710.771,700
Feb 08, 202111.1011.109.9310.2110.21500
Feb 05, 202110.1010.509.9810.3210.32500
Feb 04, 20219.7910.509.7910.2310.23500
Feb 03, 202110.7310.739.639.909.904,400
Feb 02, 202110.5310.539.709.709.70900
Feb 01, 20219.5710.009.579.999.992,900
Jan 29, 202110.3410.349.709.979.97300
Jan 28, 20219.5510.259.5510.2510.25160,800
Jan 27, 20219.129.508.999.369.362,300
Jan 26, 20219.359.759.359.509.502,100
Jan 25, 20219.509.509.119.259.251,700
Jan 22, 20219.119.389.119.389.38300
Jan 21, 20219.109.389.109.389.38300
Jan 20, 20219.119.489.119.369.362,600
Jan 19, 20218.979.658.979.419.41900
Jan 15, 20219.229.809.199.249.246,200
Jan 14, 20219.049.439.049.439.431,900
Jan 13, 20218.869.718.869.309.301,200
Jan 12, 20218.929.898.929.759.75100
Jan 11, 20219.939.939.059.509.501,000
Jan 08, 20219.079.899.079.889.881,500
Jan 07, 20218.979.108.979.099.09500
Jan 06, 20218.989.628.989.109.101,100
Jan 05, 20219.529.889.199.889.885,100
Jan 04, 20219.509.749.409.599.599,400
Dec 31, 20209.6510.239.509.609.60500
Dec 30, 202010.2210.229.659.659.65900
Dec 29, 20209.6810.049.6510.0110.01900
Dec 28, 20209.779.909.509.679.671,200
Dec 24, 20209.709.709.709.709.70-
Dec 23, 20209.759.759.709.709.702,600
Dec 22, 20209.9910.299.709.889.881,200
Dec 21, 202010.5310.539.709.939.93700
Dec 18, 20209.7010.099.7010.0010.001,800
Dec 17, 20209.829.829.509.689.681,700
Dec 16, 20209.9910.239.509.889.881,900
Dec 15, 202010.4110.419.8010.0010.001,900
Dec 14, 20209.8810.389.519.809.803,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...