Rakuten Group Inc. (RKUNY)
OTC: RKUNY
· Real-Time Price · USD
6.16
0.29 (4.94%)
At close: Aug 22, 2025, 3:58 PM
6.16
0.02%
After-hours: Aug 22, 2025, 04:00 PM EDT
RKUNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.87 | 6.18 | 5.87 | 6.17 | 6.16 | 5.11% | 9,965 |
| 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 |
| 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 |