Advertisement
Advertisement
U.S. markets open in 39 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Rakuten Group, Inc. (RKUNY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
9.25-0.15 (-1.60%)
At close: 03:58PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20229.209.259.139.259.2539,400
Jan 21, 20229.299.509.299.409.4048,800
Jan 20, 20229.729.729.229.279.2751,800
Jan 19, 20229.219.249.179.189.18110,100
Jan 18, 20229.139.639.139.309.3055,300
Jan 14, 20229.799.799.609.639.6324,700
Jan 13, 20229.6710.129.679.959.9511,800
Jan 12, 202210.1210.1410.0810.1410.1423,700
Jan 11, 202210.3010.309.849.989.9824,600
Jan 10, 202210.1110.119.839.889.8832,500
Jan 07, 202210.0010.099.839.939.9315,300
Jan 06, 202210.2110.2610.2010.2410.2455,000
Jan 05, 202210.2510.2710.1710.1910.1982,300
Jan 04, 202210.0010.019.949.949.94132,500
Jan 03, 202210.4110.419.7010.0010.0042,500
Dec 31, 20219.7010.009.7010.0010.0018,100
Dec 30, 202110.1010.1010.0010.0010.0023,200
Dec 29, 202110.1010.1510.0510.1310.135,900
Dec 28, 20219.9810.009.939.989.9811,800
Dec 27, 20219.779.939.719.909.9022,300
Dec 23, 20219.659.839.659.779.7715,500
Dec 22, 20219.709.809.659.759.7564,500
Dec 21, 202110.1110.119.709.739.7357,500
Dec 20, 20219.819.839.779.809.8011,000
Dec 17, 20219.769.809.749.749.7415,300
Dec 16, 202110.2110.219.909.909.9016,900
Dec 15, 20219.769.949.769.949.9477,400
Dec 14, 20219.999.999.829.879.8774,800
Dec 13, 20219.8010.169.8010.0710.07126,200
Dec 10, 20219.7910.249.7910.0310.0369,400
Dec 09, 202110.6410.6410.1510.2110.2125,700
Dec 08, 20219.9910.229.9910.1210.1231,400
Dec 07, 20219.8410.009.839.999.9987,800
Dec 06, 202110.1510.159.769.849.8449,100
Dec 03, 202110.0610.1510.0510.1510.1512,400
Dec 02, 202110.3810.3810.1510.1910.1931,400
Dec 01, 202110.4110.5210.3510.3510.3538,300
Nov 30, 202110.1710.3210.1110.2010.2091,300
Nov 29, 202110.3510.4310.3510.4110.4135,100
Nov 26, 202110.8110.8110.0610.4310.438,900
Nov 24, 202110.9110.9110.6310.7010.7011,600
Nov 23, 202111.0611.0610.9911.0311.039,800
Nov 22, 202111.1411.1411.0011.0611.0614,400
Nov 19, 202110.8910.9110.8910.9010.908,300
Nov 18, 202110.8010.9810.8010.9510.958,400
Nov 17, 202110.3210.5510.3210.5310.5319,400
Nov 16, 202110.4410.4710.4210.4210.429,400
Nov 15, 202110.2810.5610.2810.4810.4813,800
Nov 12, 202110.2510.3010.2510.2810.2812,300
Nov 11, 202110.2010.3510.2010.3510.3527,800
Nov 10, 202110.6910.7210.6110.6410.6415,600
Nov 09, 202110.9910.9910.6710.6910.6915,200
Nov 08, 202111.0311.0511.0011.0211.0215,600
Nov 05, 202111.0711.1911.0711.1411.1451,000
Nov 04, 202110.9811.0610.9711.0011.0016,300
Nov 03, 202111.0811.1811.0811.1611.1625,700
Nov 02, 202111.1511.1511.1011.1011.1019,000
Nov 01, 202111.0511.1311.0511.1111.1155,900
Oct 29, 202111.0411.0411.0011.0411.0422,000
Oct 28, 202111.3111.3110.9511.0811.0869,200
Oct 27, 202111.1311.1310.9410.9410.9418,300
Oct 26, 202111.0811.0811.0111.0511.0540,900
Oct 25, 202111.0611.1011.0211.0811.0843,800
Oct 22, 202110.7010.9910.7010.9710.9721,900
Oct 21, 202110.8810.8810.7410.7710.7717,400
Oct 20, 202110.8210.9210.8210.8610.8612,800
Oct 19, 202110.8110.8510.7610.7710.7770,900
Oct 18, 202110.0410.2210.0410.1810.1839,700
Oct 15, 202110.0010.059.9910.0410.0418,000
Oct 14, 202110.0010.099.9510.0310.0322,000
Oct 13, 20219.859.959.859.929.9226,000
Oct 12, 20219.759.879.759.799.7921,200
Oct 11, 20219.759.989.759.939.9335,800
Oct 08, 20219.6710.189.679.889.8832,300
Oct 07, 202110.3710.5310.2810.4110.4131,700
Oct 06, 202110.4010.4310.2910.3910.3924,200
Oct 05, 202110.5010.6610.3910.5810.5837,100
Oct 04, 202110.3010.5010.2410.3610.3617,300
Oct 01, 20219.9010.159.8610.1010.1023,800
Sep 30, 20219.739.879.739.869.86100,900
Sep 29, 20219.809.909.809.859.8584,200
Sep 28, 202110.0010.019.819.819.8135,000
Sep 27, 202110.1510.1510.0010.0810.0818,200
Sep 24, 202110.2510.2910.0610.0710.0717,500
Sep 23, 202110.2910.2910.0610.1710.1722,300
Sep 22, 202110.0010.2210.0010.1010.1029,100
Sep 21, 202110.0010.2010.0010.1610.1660,200
Sep 20, 202110.1010.1610.0210.0610.0632,700
Sep 17, 202110.2810.3210.1010.1010.1022,500
Sep 16, 202110.0010.3610.0010.2810.2824,500
Sep 15, 202110.4010.4010.2210.3210.3256,700
Sep 14, 202110.3910.3910.2710.3310.3372,100
Sep 13, 202110.2010.3210.2010.2210.2222,700
Sep 10, 202110.3010.3210.0810.2010.2033,600
Sep 09, 202110.2610.3010.1410.2410.2421,300
Sep 08, 202110.5010.5010.3410.3810.3859,500
Sep 07, 202110.1310.1510.0310.0310.0330,000
Sep 03, 202110.2810.3610.1910.3510.3511,600
Sep 02, 202110.7710.7710.2610.3710.3755,100
Sep 01, 202110.4810.5210.4510.4710.4734,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement