Rakuten Group Inc. (RKUNY)
OTC: RKUNY
· Real-Time Price · USD
6.21
-0.01 (-0.16%)
At close: Oct 03, 2025, 3:29 PM
6.33
1.93%
After-hours: Oct 03, 2025, 03:13 PM EDT
RKUNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6.29 | 6.33 | 6.20 | 6.33 | 6.21 | 1.77% | 22,588 |
| Oct 2, 2025 | 6.14 | 6.24 | 6.14 | 6.22 | 6.22 | -3.27% | 11,130 |
| Oct 1, 2025 | 6.42 | 6.43 | 6.40 | 6.43 | 6.43 | 0.47% | 3,735 |
| Sep 30, 2025 | 6.42 | 6.42 | 6.40 | 6.40 | 6.40 | -1.54% | 8,400 |
| Sep 29, 2025 | 6.46 | 6.50 | 6.46 | 6.50 | 6.50 | 0.93% | 5,000 |
| Sep 26, 2025 | 6.44 | 6.45 | 6.43 | 6.44 | 6.44 | 0.00% | 2,200 |
| Sep 25, 2025 | 6.43 | 6.46 | 6.43 | 6.44 | 6.44 | -0.31% | 8,637 |
| Sep 24, 2025 | 6.48 | 6.53 | 6.45 | 6.46 | 6.46 | -0.31% | 16,308 |
| Sep 23, 2025 | 6.77 | 6.77 | 6.48 | 6.48 | 6.48 | -0.31% | 5,597 |
| Sep 22, 2025 | 6.47 | 6.52 | 6.47 | 6.50 | 6.50 | -2.69% | 3,400 |
| Sep 19, 2025 | 6.69 | 6.69 | 6.67 | 6.68 | 6.68 | -1.18% | 2,800 |
| Sep 18, 2025 | 6.75 | 6.78 | 6.75 | 6.76 | 6.76 | 0.30% | 10,233 |
| Sep 17, 2025 | 6.84 | 6.97 | 6.70 | 6.74 | 6.74 | 1.97% | 24,318 |
| Sep 16, 2025 | 6.61 | 6.62 | 6.58 | 6.61 | 6.61 | 1.69% | 11,618 |
| Sep 15, 2025 | 6.48 | 6.52 | 6.47 | 6.50 | 6.50 | 0.31% | 5,215 |
| Sep 12, 2025 | 6.48 | 6.49 | 6.48 | 6.48 | 6.48 | 1.89% | 5,800 |
| Sep 11, 2025 | 6.36 | 6.48 | 6.34 | 6.36 | 6.36 | 0.00% | 3,844 |
| Sep 10, 2025 | 6.36 | 6.41 | 6.31 | 6.36 | 6.36 | 3.08% | 3,020 |
| Sep 9, 2025 | 6.10 | 6.28 | 6.10 | 6.17 | 6.17 | -0.16% | 4,148 |
| Sep 8, 2025 | 6.14 | 6.19 | 6.14 | 6.18 | 6.18 | 1.98% | 11,200 |
Page 1 of 136