UK markets close in 5 hours 46 minutes

Rakuten, Inc. (RKUNF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
4.6801+0.0601 (+1.30%)
At close: 09:30AM EST
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 20224.68014.68014.68014.68014.6801100
25 Nov 20224.62004.62004.62004.62004.6200-
23 Nov 20224.44004.62004.44004.62004.6200400
22 Nov 20224.70004.70004.60004.66604.6660300
21 Nov 20224.79004.79004.79004.79004.7900100
18 Nov 20224.92004.92004.68004.68004.6800700
17 Nov 20225.01005.01005.01005.01005.0100-
16 Nov 20225.01005.01005.01005.01005.0100-
15 Nov 20225.01005.01005.01005.01005.010010,400
14 Nov 20224.86004.92204.86004.92204.92202,200
11 Nov 20224.71004.76604.71004.76604.76605,000
10 Nov 20224.61004.65104.61004.65104.65105,100
09 Nov 20224.61004.61004.61004.61004.6100100
08 Nov 20224.50004.71004.50004.71004.7100200
07 Nov 20224.44404.44404.44404.44404.4440-
04 Nov 20224.44404.44404.44404.44404.4440-
03 Nov 20224.44404.44404.44404.44404.4440-
02 Nov 20224.44404.44404.44404.44404.4440100
01 Nov 20224.53454.53454.53454.53454.5345100
31 Oct 20224.33004.33004.33004.33004.3300100
28 Oct 20224.35004.35004.35004.35004.3500100
27 Oct 20224.56504.56504.56504.56504.56502,300
26 Oct 20224.42004.56504.42004.56504.56507,200
25 Oct 20224.27004.27004.27004.27004.2700100
24 Oct 20224.32404.32404.32404.32404.32401,000
21 Oct 20224.24004.24004.24004.24004.2400100
20 Oct 20224.27504.27504.27504.27504.27502,500
19 Oct 20224.36804.36804.36804.36804.3680-
18 Oct 20224.27004.36804.27004.36804.36805,000
17 Oct 20224.28004.28004.28004.28004.2800-
14 Oct 20224.28004.28004.28004.28004.28002,400
13 Oct 20224.32994.32994.31004.31004.31004,500
12 Oct 20224.32004.32004.20004.20004.200051,900
11 Oct 20224.52004.52004.46004.46004.46005,600
10 Oct 20224.64504.64504.64504.64504.6450100
07 Oct 20224.54014.54014.54014.54014.5401-
06 Oct 20224.83004.83004.54014.54014.5401200
05 Oct 20224.48604.48604.48604.48604.4860-
04 Oct 20224.48604.48604.48604.48604.48605,000
03 Oct 20224.46004.46004.33004.33004.3300300
30 Sept 20224.32504.32504.29804.29804.29809,300
29 Sept 20224.43004.43004.43004.43004.430010,000
28 Sept 20224.35004.35004.35004.35004.35008,600
27 Sept 20224.25004.41004.23004.41004.41002,200
26 Sept 20224.62004.62004.62004.62004.6200153,600
23 Sept 20224.62004.62004.62004.62004.6200-
22 Sept 20224.62004.62004.62004.62004.6200-
21 Sept 20224.62004.62004.62004.62004.6200-
20 Sept 20224.62004.62004.62004.62004.620011,000
19 Sept 20224.62004.62004.62004.62004.6200-
16 Sept 20224.62004.62004.62004.62004.6200100
15 Sept 20224.54504.54504.54504.54504.5450100
14 Sept 20224.61014.61014.61014.61014.6101-
13 Sept 20224.61014.61014.61014.61014.6101-
12 Sept 20224.61014.61014.61014.61014.610123,400
09 Sept 20224.48004.48004.48004.48004.48006,800
08 Sept 20224.53604.53604.53604.53604.536010,900
07 Sept 20224.45004.45004.45004.45004.4500-
06 Sept 20224.75004.75004.45004.45004.4500100
02 Sept 20224.78404.78404.78404.78404.7840100
01 Sept 20224.76854.76854.76854.76854.7685100
31 Aug 20224.87854.87854.87854.87854.878528,600
30 Aug 20224.87854.87854.87854.87854.8785-
29 Aug 20224.87854.87854.87854.87854.8785100
26 Aug 20225.06505.06505.06505.06505.0650100
25 Aug 20224.89014.89014.89014.89014.8901800
24 Aug 20224.93204.93204.93204.93204.9320300
23 Aug 20224.85004.85004.85004.85004.85001,200
22 Aug 20225.31005.31005.31005.31005.3100-
19 Aug 20225.31005.31005.31005.31005.3100-
18 Aug 20225.31005.31005.31005.31005.3100-
17 Aug 20225.29205.29205.29205.29205.29201,300
16 Aug 20225.57665.57665.57665.57665.5766100
15 Aug 20225.40005.40005.40005.40005.4000300
12 Aug 20224.98654.98654.98654.98654.9865100
11 Aug 20224.97004.98654.97004.98654.986556,000
10 Aug 20225.01005.01005.01005.01005.0100100
09 Aug 20224.81004.81004.81004.81004.8100700
08 Aug 20224.92404.92404.86004.90864.90865,400
05 Aug 20224.91004.91004.91004.91004.9100100
04 Aug 20224.87004.87004.87004.87004.87008,000
03 Aug 20225.05005.05005.05005.05005.0500-
02 Aug 20225.05005.05005.05005.05005.0500-
01 Aug 20224.92005.05004.92005.05005.05003,300
29 Jul 20224.77404.77404.72004.77404.774023,500
28 Jul 20224.54104.54104.54104.54104.5410-
27 Jul 20224.54104.54104.54104.54104.5410-
26 Jul 20224.66504.80004.54104.54104.54102,300
25 Jul 20224.74004.74004.74004.74004.7400-
22 Jul 20224.95004.95004.74004.74004.7400400
21 Jul 20224.65504.65504.65504.65504.6550-
20 Jul 20224.75004.75004.59804.65504.65502,300
19 Jul 20224.71004.71004.71004.71004.7100100
18 Jul 20224.60004.60004.60004.60004.6000100
15 Jul 20224.49004.51404.49004.51404.5140700
14 Jul 20224.56504.56504.56504.56504.5650-
13 Jul 20224.56504.56504.56504.56504.5650122,000
12 Jul 20224.47004.70004.47004.70004.700012,600
11 Jul 20224.64004.64004.64004.64004.640030,000
08 Jul 20224.71004.71004.71004.71004.7100100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...