Rakuten, Inc. (RKUNF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 25 Apr 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 100 |
| 24 Apr 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
| 23 Apr 2024 | 5.0000 | 5.0000 | 4.9900 | 4.9900 | 4.9900 | 100 |
| 22 Apr 2024 | 5.0500 | 5.0500 | 4.9080 | 4.9080 | 4.9080 | 1,000 |
| 19 Apr 2024 | 5.0100 | 5.0100 | 4.8178 | 4.8178 | 4.8178 | 2,800 |
| 18 Apr 2024 | 5.2200 | 5.2200 | 5.1000 | 5.1000 | 5.1000 | 1,000 |
| 17 Apr 2024 | 5.3780 | 5.3780 | 5.3780 | 5.3780 | 5.3780 | - |
| 16 Apr 2024 | 5.4200 | 5.4200 | 5.3780 | 5.3780 | 5.3780 | 5,100 |
| 15 Apr 2024 | 5.5945 | 5.5945 | 5.5945 | 5.5945 | 5.5945 | - |
| 12 Apr 2024 | 5.5945 | 5.5945 | 5.5945 | 5.5945 | 5.5945 | - |
| 11 Apr 2024 | 5.5945 | 5.5945 | 5.5945 | 5.5945 | 5.5945 | - |
| 10 Apr 2024 | 5.7660 | 5.7660 | 5.5945 | 5.5945 | 5.5945 | 4,600 |
| 09 Apr 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 1,000 |
| 08 Apr 2024 | 5.6680 | 5.6680 | 5.6680 | 5.6680 | 5.6680 | - |
| 05 Apr 2024 | 5.6680 | 5.6680 | 5.6680 | 5.6680 | 5.6680 | 100 |
| 04 Apr 2024 | 5.6750 | 5.6750 | 5.6750 | 5.6750 | 5.6750 | - |
| 03 Apr 2024 | 5.6750 | 5.6750 | 5.6750 | 5.6750 | 5.6750 | 100 |
| 02 Apr 2024 | 5.0900 | 5.5500 | 5.0900 | 5.5500 | 5.5500 | 1,000 |
| 01 Apr 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | - |
| 28 Mar 2024 | 5.4900 | 5.6600 | 5.4900 | 5.6600 | 5.6600 | 200 |
| 27 Mar 2024 | 5.5400 | 5.7150 | 5.5400 | 5.7150 | 5.7150 | 500 |
| 26 Mar 2024 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | 100 |
| 25 Mar 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| 22 Mar 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| 21 Mar 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 200 |
| 20 Mar 2024 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | - |
| 19 Mar 2024 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 100 |
| 18 Mar 2024 | 5.5350 | 5.5350 | 5.3600 | 5.3600 | 5.3600 | 100 |
| 15 Mar 2024 | 5.2340 | 5.2340 | 5.2340 | 5.2340 | 5.2340 | 100 |
| 14 Mar 2024 | 5.3820 | 5.3820 | 5.1741 | 5.1741 | 5.1741 | 400 |
| 13 Mar 2024 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | 1,100 |
| 12 Mar 2024 | 5.7500 | 5.7500 | 5.3800 | 5.7463 | 5.7463 | 500 |
| 11 Mar 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| 08 Mar 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| 07 Mar 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| 06 Mar 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| 05 Mar 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 700 |
| 04 Mar 2024 | 5.4700 | 5.5150 | 5.4700 | 5.5150 | 5.5150 | 200 |
| 01 Mar 2024 | 5.4355 | 5.4355 | 5.4355 | 5.4355 | 5.4355 | 100 |
| 29 Feb 2024 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | - |
| 28 Feb 2024 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 100 |
| 27 Feb 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 11,800 |
| 26 Feb 2024 | 5.4700 | 5.4700 | 4.9200 | 4.9200 | 4.9200 | 300 |
| 23 Feb 2024 | 4.8900 | 5.1000 | 4.8900 | 5.1000 | 5.1000 | 400 |
| 22 Feb 2024 | 5.3100 | 5.3100 | 5.0000 | 5.2464 | 5.2464 | 2,100 |
| 21 Feb 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| 20 Feb 2024 | 4.7900 | 5.2000 | 4.7900 | 5.1000 | 5.1000 | 500 |
| 16 Feb 2024 | 4.7500 | 5.1000 | 4.7500 | 5.1000 | 5.1000 | 4,100 |
| 15 Feb 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 100 |
| 14 Feb 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| 13 Feb 2024 | 4.0800 | 4.1000 | 4.0800 | 4.0800 | 4.0800 | 400 |
| 12 Feb 2024 | 4.0031 | 4.0031 | 4.0031 | 4.0031 | 4.0031 | - |
| 09 Feb 2024 | 4.0031 | 4.0031 | 4.0031 | 4.0031 | 4.0031 | 100 |
| 08 Feb 2024 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | - |
| 07 Feb 2024 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | - |
| 06 Feb 2024 | 4.1600 | 4.3350 | 4.1600 | 4.3350 | 4.3350 | 100 |
| 05 Feb 2024 | 4.2300 | 4.3800 | 4.2300 | 4.3800 | 4.3800 | 100 |
| 02 Feb 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| 01 Feb 2024 | 4.2650 | 4.2650 | 4.1800 | 4.1800 | 4.1800 | 500 |
| 31 Jan 2024 | 4.2725 | 4.2725 | 4.2725 | 4.2725 | 4.2725 | - |
| 30 Jan 2024 | 4.3950 | 4.3950 | 4.2725 | 4.2725 | 4.2725 | 100 |
| 29 Jan 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 800 |
| 26 Jan 2024 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | - |
| 25 Jan 2024 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 100 |
| 24 Jan 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 100 |
| 23 Jan 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| 22 Jan 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| 19 Jan 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| 18 Jan 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 2,000 |
| 17 Jan 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 100 |
| 16 Jan 2024 | 4.4565 | 4.4565 | 4.4565 | 4.4565 | 4.4565 | 5,400 |
| 12 Jan 2024 | 4.3045 | 4.3045 | 4.3045 | 4.3045 | 4.3045 | 100 |
| 11 Jan 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| 10 Jan 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| 09 Jan 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 100 |
| 08 Jan 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 100 |
| 05 Jan 2024 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | 100 |
| 04 Jan 2024 | 4.4600 | 4.4600 | 4.3005 | 4.3250 | 4.3250 | 200 |
| 03 Jan 2024 | 4.3800 | 4.4700 | 4.3800 | 4.4667 | 4.4667 | 4,000 |
| 02 Jan 2024 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 200 |
| 29 Dec 2023 | 4.2200 | 4.4780 | 4.2200 | 4.3700 | 4.3700 | 400 |
| 28 Dec 2023 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 100 |
| 27 Dec 2023 | 3.8500 | 4.0300 | 3.8500 | 4.0300 | 4.0300 | 12,100 |
| 26 Dec 2023 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 100 |
| 22 Dec 2023 | 3.9500 | 4.1000 | 3.9500 | 4.1000 | 4.1000 | 2,600 |
| 21 Dec 2023 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 100 |
| 20 Dec 2023 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 100 |
| 19 Dec 2023 | 3.8920 | 3.9535 | 3.8920 | 3.9535 | 3.9535 | 12,100 |
| 18 Dec 2023 | 4.0000 | 4.0750 | 4.0000 | 4.0750 | 4.0750 | 100 |
| 15 Dec 2023 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 2,500 |
| 14 Dec 2023 | 4.0040 | 4.0040 | 4.0040 | 4.0040 | 4.0040 | 100 |
| 13 Dec 2023 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 100 |
| 12 Dec 2023 | 4.0500 | 4.0500 | 3.8500 | 3.8500 | 3.8500 | 300 |
| 11 Dec 2023 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 100 |
| 08 Dec 2023 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 100 |
| 07 Dec 2023 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 100 |
| 06 Dec 2023 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
| 05 Dec 2023 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 300 |
| 04 Dec 2023 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.