Rakuten Group Inc. (RKUNY)
OTC: RKUNY
· Real-Time Price · USD
5.81
0.16 (2.83%)
At close: Aug 15, 2025, 3:53 PM
5.83
0.34%
After-hours: Aug 15, 2025, 01:43 PM EDT
RKUNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.62 | 5.66 | 5.52 | 5.65 | 5.65 | 0.53% | 6,995 |
| Aug 13, 2025 | 5.50 | 5.62 | 5.45 | 5.62 | 5.62 | 0.18% | 4,000 |
| Aug 12, 2025 | 5.50 | 5.71 | 5.50 | 5.61 | 5.61 | 5.65% | 16,816 |
| Aug 11, 2025 | 5.27 | 5.40 | 5.27 | 5.31 | 5.31 | -1.30% | 11,100 |
| Aug 8, 2025 | 5.40 | 5.41 | 5.23 | 5.38 | 5.38 | 0.75% | 18,600 |
| Aug 7, 2025 | 5.18 | 5.39 | 5.18 | 5.34 | 5.34 | 2.30% | 16,800 |
| Aug 6, 2025 | 5.20 | 5.24 | 5.09 | 5.22 | 5.22 | 2.15% | 30,346 |
| Aug 5, 2025 | 5.10 | 5.11 | 5.10 | 5.11 | 5.11 | -2.11% | 11,200 |
| Aug 4, 2025 | 5.31 | 5.31 | 5.17 | 5.22 | 5.22 | 0.00% | 7,224 |
| Aug 1, 2025 | 5.17 | 5.24 | 5.17 | 5.22 | 5.22 | 2.96% | 14,337 |
| Jul 31, 2025 | 5.12 | 5.12 | 5.06 | 5.07 | 5.07 | -0.59% | 67,317 |
| Jul 30, 2025 | 5.18 | 5.18 | 5.08 | 5.10 | 5.10 | -1.73% | 9,300 |
| Jul 29, 2025 | 5.00 | 5.25 | 5.00 | 5.19 | 5.19 | -5.29% | 9,600 |
| Jul 28, 2025 | 5.27 | 5.49 | 5.26 | 5.48 | 5.48 | -0.72% | 7,200 |
| Jul 25, 2025 | 5.41 | 5.52 | 5.31 | 5.52 | 5.52 | 2.79% | 4,100 |
| Jul 24, 2025 | 5.23 | 5.40 | 5.23 | 5.37 | 5.37 | -3.24% | 4,100 |
| Jul 23, 2025 | 5.49 | 5.55 | 5.48 | 5.55 | 5.55 | 5.71% | 19,700 |
| Jul 22, 2025 | 5.25 | 5.27 | 5.25 | 5.25 | 5.25 | -0.57% | 7,400 |
| Jul 21, 2025 | 5.26 | 5.31 | 5.23 | 5.28 | 5.28 | 1.54% | 17,816 |
| Jul 18, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -1.89% | 4,800 |