Rakuten Group Inc. (RKUNY)
OTC: RKUNY
· Real-Time Price · USD
6.06
-0.08 (-1.30%)
At close: Sep 05, 2025, 3:49 PM
6.06
0.00%
After-hours: Sep 04, 2025, 08:00 PM EDT
RKUNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.02 | 6.14 | 6.02 | 6.06 | 6.06 | -1.30% | 10,369 |
| Sep 4, 2025 | 6.08 | 6.14 | 5.92 | 6.14 | 6.14 | 2.85% | 7,041 |
| Sep 3, 2025 | 6.00 | 6.04 | 5.93 | 5.97 | 5.97 | -0.67% | 8,700 |
| Sep 2, 2025 | 6.34 | 6.34 | 6.01 | 6.01 | 6.01 | -2.44% | 35,200 |
| Aug 29, 2025 | 6.14 | 6.16 | 6.14 | 6.16 | 6.16 | 1.65% | 17,100 |
| Aug 28, 2025 | 6.10 | 6.10 | 6.06 | 6.06 | 6.06 | -0.49% | 17,920 |
| Aug 27, 2025 | 6.03 | 6.09 | 5.99 | 6.09 | 6.09 | -3.33% | 15,600 |
| Aug 26, 2025 | 6.04 | 6.30 | 6.04 | 6.30 | 6.30 | 2.27% | 10,200 |
| Aug 25, 2025 | 6.11 | 6.19 | 6.10 | 6.16 | 6.16 | 0.00% | 127,600 |
| Aug 22, 2025 | 5.87 | 6.18 | 5.87 | 6.16 | 6.16 | 4.94% | 10,000 |
| Aug 21, 2025 | 5.70 | 5.87 | 5.70 | 5.87 | 5.87 | -0.17% | 7,426 |
| Aug 20, 2025 | 5.80 | 5.88 | 5.79 | 5.88 | 5.88 | -2.00% | 12,700 |
| Aug 19, 2025 | 6.00 | 6.02 | 5.99 | 6.00 | 6.00 | 2.39% | 9,200 |
| Aug 18, 2025 | 5.92 | 5.97 | 5.86 | 5.86 | 5.86 | 1.03% | 7,700 |
| Aug 15, 2025 | 5.77 | 5.84 | 5.77 | 5.80 | 5.80 | 2.65% | 11,236 |
| Aug 14, 2025 | 5.62 | 5.66 | 5.52 | 5.65 | 5.65 | 0.53% | 7,000 |
| 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 |