Rakuten Group, Inc.
RKUNY · OTC
Market closed$4.92$-0.030000 (-0.61%)After hours $4.95 · +0.61%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 1.00 |
| July 17, 2026 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 469.00 |
| July 17, 2026 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | — |
| July 17, 2026 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 900.00 |
| July 17, 2026 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 700.00 |
| July 17, 2026 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 800.00 |
| July 17, 2026 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 600.00 |
| July 17, 2026 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 600.00 |
| July 17, 2026 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 700.00 |
| July 17, 2026 | $4.94 | $4.94 | $4.93 | $4.94 | $4.94 | — |
| July 17, 2026 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 540.00 |
| July 17, 2026 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 344.00 |
| July 17, 2026 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 445.00 |
| July 17, 2026 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 235.00 |
| July 17, 2026 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | — |
| July 17, 2026 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 546.00 |
| July 17, 2026 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | — |
| July 17, 2026 | $4.94 | $4.94 | $4.92 | $4.92 | $4.92 | 341.00 |
| July 17, 2026 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 201.00 |
| July 17, 2026 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 183.00 |
| July 17, 2026 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 101.00 |
| July 17, 2026 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 834.00 |
| July 17, 2026 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 843.00 |
| July 17, 2026 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 431.00 |
| July 17, 2026 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | — |
| July 17, 2026 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | — |
| July 17, 2026 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | — |
| July 17, 2026 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | — |
| July 17, 2026 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 192.00 |
| July 17, 2026 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | — |
| July 17, 2026 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 861.00 |
| July 17, 2026 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 425.00 |
| July 17, 2026 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 123.00 |
| July 17, 2026 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 600.00 |
| July 17, 2026 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 600.00 |
| July 17, 2026 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | — |
| July 17, 2026 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 955.00 |
| July 17, 2026 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | — |
| July 17, 2026 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | — |
| July 17, 2026 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 150.00 |
| July 17, 2026 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | — |
| July 17, 2026 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | — |
| July 17, 2026 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 375.00 |