Rakuten, Inc. (RKUNY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:52PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 4.97 | 5.03 | 4.88 | 5.02 | 5.02 | 9,200 |
| 20 May 2024 | 5.15 | 5.20 | 5.11 | 5.20 | 5.20 | 52,500 |
| 17 May 2024 | 5.00 | 5.08 | 5.00 | 5.08 | 5.08 | 17,600 |
| 16 May 2024 | 5.30 | 5.30 | 4.91 | 4.97 | 4.97 | 10,900 |
| 15 May 2024 | 5.10 | 5.10 | 4.97 | 5.07 | 5.07 | 8,100 |
| 14 May 2024 | 5.12 | 5.39 | 5.12 | 5.21 | 5.21 | 18,700 |
| 13 May 2024 | 5.36 | 5.36 | 5.05 | 5.09 | 5.09 | 14,300 |
| 10 May 2024 | 5.15 | 5.17 | 5.11 | 5.17 | 5.17 | 5,200 |
| 09 May 2024 | 5.05 | 5.10 | 5.03 | 5.10 | 5.10 | 15,900 |
| 08 May 2024 | 5.11 | 5.11 | 5.04 | 5.08 | 5.08 | 207,600 |
| 07 May 2024 | 5.35 | 5.35 | 5.09 | 5.12 | 5.12 | 45,000 |
| 06 May 2024 | 4.95 | 4.96 | 4.93 | 4.96 | 4.96 | 29,200 |
| 03 May 2024 | 4.93 | 4.94 | 4.90 | 4.94 | 4.94 | 12,600 |
| 02 May 2024 | 4.79 | 4.91 | 4.70 | 4.91 | 4.91 | 5,700 |
| 01 May 2024 | 4.76 | 4.86 | 4.72 | 4.75 | 4.75 | 8,100 |
| 30 Apr 2024 | 4.79 | 4.82 | 4.74 | 4.74 | 4.74 | 16,100 |
| 29 Apr 2024 | 4.80 | 4.80 | 4.73 | 4.73 | 4.73 | 18,900 |
| 26 Apr 2024 | 4.69 | 4.73 | 4.66 | 4.73 | 4.73 | 10,200 |
| 25 Apr 2024 | 4.90 | 4.90 | 4.71 | 4.76 | 4.76 | 175,500 |
| 24 Apr 2024 | 4.94 | 4.98 | 4.91 | 4.91 | 4.91 | 13,700 |
| 23 Apr 2024 | 4.96 | 4.96 | 4.90 | 4.94 | 4.94 | 25,100 |
| 22 Apr 2024 | 4.82 | 4.98 | 4.82 | 4.95 | 4.95 | 13,500 |
| 19 Apr 2024 | 4.84 | 4.95 | 4.77 | 4.82 | 4.82 | 23,400 |
| 18 Apr 2024 | 5.13 | 5.16 | 5.06 | 5.07 | 5.07 | 26,300 |
| 17 Apr 2024 | 5.27 | 5.27 | 5.20 | 5.24 | 5.24 | 41,700 |
| 16 Apr 2024 | 5.40 | 5.40 | 5.22 | 5.26 | 5.26 | 23,100 |
| 15 Apr 2024 | 5.62 | 5.62 | 5.50 | 5.57 | 5.57 | 10,200 |
| 12 Apr 2024 | 5.80 | 5.82 | 5.62 | 5.70 | 5.70 | 69,900 |
| 11 Apr 2024 | 5.52 | 5.76 | 5.52 | 5.74 | 5.74 | 20,900 |
| 10 Apr 2024 | 5.80 | 5.87 | 5.73 | 5.76 | 5.76 | 35,900 |
| 09 Apr 2024 | 6.00 | 6.00 | 5.87 | 5.95 | 5.95 | 24,800 |
| 08 Apr 2024 | 5.85 | 5.85 | 5.75 | 5.84 | 5.84 | 17,400 |
| 05 Apr 2024 | 5.74 | 5.76 | 5.70 | 5.70 | 5.70 | 8,000 |
| 04 Apr 2024 | 5.69 | 5.69 | 5.64 | 5.64 | 5.64 | 4,400 |
| 03 Apr 2024 | 5.65 | 5.76 | 5.63 | 5.71 | 5.71 | 6,400 |
| 02 Apr 2024 | 5.70 | 5.70 | 5.53 | 5.55 | 5.55 | 13,800 |
| 01 Apr 2024 | 5.61 | 5.84 | 5.61 | 5.80 | 5.80 | 10,500 |
| 28 Mar 2024 | 5.70 | 5.70 | 5.66 | 5.66 | 5.66 | 17,500 |
| 27 Mar 2024 | 5.72 | 5.75 | 5.70 | 5.70 | 5.70 | 28,800 |
| 26 Mar 2024 | 5.80 | 5.84 | 5.79 | 5.79 | 5.79 | 45,700 |
| 25 Mar 2024 | 5.75 | 5.85 | 5.75 | 5.82 | 5.82 | 15,500 |
| 22 Mar 2024 | 5.93 | 5.93 | 5.72 | 5.72 | 5.72 | 9,300 |
| 21 Mar 2024 | 5.70 | 5.90 | 5.70 | 5.82 | 5.82 | 9,100 |
| 20 Mar 2024 | 5.68 | 5.75 | 5.65 | 5.72 | 5.72 | 14,400 |
| 19 Mar 2024 | 5.64 | 5.77 | 5.63 | 5.65 | 5.65 | 12,000 |
| 18 Mar 2024 | 5.40 | 5.71 | 5.40 | 5.55 | 5.55 | 5,900 |
| 15 Mar 2024 | 5.30 | 5.31 | 5.23 | 5.26 | 5.26 | 14,400 |
| 14 Mar 2024 | 5.40 | 5.41 | 5.37 | 5.40 | 5.40 | 13,200 |
| 13 Mar 2024 | 5.30 | 5.60 | 5.30 | 5.60 | 5.60 | 6,500 |
| 12 Mar 2024 | 5.70 | 5.76 | 5.34 | 5.59 | 5.59 | 21,700 |
| 11 Mar 2024 | 5.58 | 5.62 | 5.55 | 5.62 | 5.62 | 10,800 |
| 08 Mar 2024 | 5.61 | 5.63 | 5.57 | 5.60 | 5.60 | 29,100 |
| 07 Mar 2024 | 5.66 | 5.75 | 5.46 | 5.74 | 5.74 | 11,200 |
| 06 Mar 2024 | 5.58 | 5.60 | 5.53 | 5.55 | 5.55 | 15,000 |
| 05 Mar 2024 | 5.52 | 5.55 | 5.50 | 5.52 | 5.52 | 20,900 |
| 04 Mar 2024 | 5.74 | 5.74 | 5.55 | 5.65 | 5.65 | 12,100 |
| 01 Mar 2024 | 5.55 | 5.61 | 5.52 | 5.56 | 5.56 | 40,000 |
| 29 Feb 2024 | 5.45 | 5.55 | 5.45 | 5.54 | 5.54 | 25,700 |
| 28 Feb 2024 | 5.43 | 5.43 | 5.25 | 5.26 | 5.26 | 7,900 |
| 27 Feb 2024 | 5.06 | 5.28 | 5.06 | 5.28 | 5.28 | 13,100 |
| 26 Feb 2024 | 5.21 | 5.32 | 5.21 | 5.32 | 5.32 | 15,400 |
| 23 Feb 2024 | 5.36 | 5.36 | 5.10 | 5.15 | 5.15 | 15,700 |
| 22 Feb 2024 | 5.18 | 5.18 | 5.10 | 5.16 | 5.16 | 171,600 |
| 21 Feb 2024 | 4.91 | 5.17 | 4.91 | 5.13 | 5.13 | 37,100 |
| 20 Feb 2024 | 4.98 | 5.15 | 4.95 | 5.15 | 5.15 | 65,500 |
| 16 Feb 2024 | 5.16 | 5.25 | 5.16 | 5.21 | 5.21 | 30,700 |
| 15 Feb 2024 | 4.70 | 4.97 | 4.70 | 4.94 | 4.94 | 44,000 |
| 14 Feb 2024 | 4.35 | 4.39 | 4.30 | 4.32 | 4.32 | 9,000 |
| 13 Feb 2024 | 4.23 | 4.31 | 4.22 | 4.26 | 4.26 | 19,600 |
| 12 Feb 2024 | 4.34 | 4.34 | 4.20 | 4.23 | 4.23 | 7,300 |
| 09 Feb 2024 | 4.18 | 4.21 | 4.13 | 4.21 | 4.21 | 17,200 |
| 08 Feb 2024 | 4.17 | 4.22 | 4.17 | 4.20 | 4.20 | 15,300 |
| 07 Feb 2024 | 4.26 | 4.37 | 4.26 | 4.34 | 4.34 | 11,700 |
| 06 Feb 2024 | 4.36 | 4.41 | 4.32 | 4.41 | 4.41 | 22,600 |
| 05 Feb 2024 | 4.38 | 4.39 | 4.34 | 4.39 | 4.39 | 33,300 |
| 02 Feb 2024 | 4.24 | 4.32 | 4.24 | 4.32 | 4.32 | 22,400 |
| 01 Feb 2024 | 4.29 | 4.33 | 4.27 | 4.33 | 4.33 | 22,600 |
| 31 Jan 2024 | 4.44 | 4.48 | 4.42 | 4.43 | 4.43 | 19,800 |
| 30 Jan 2024 | 4.46 | 4.46 | 4.40 | 4.42 | 4.42 | 14,700 |
| 29 Jan 2024 | 4.43 | 4.48 | 4.43 | 4.48 | 4.48 | 4,800 |
| 26 Jan 2024 | 4.61 | 4.70 | 4.61 | 4.68 | 4.68 | 99,400 |
| 25 Jan 2024 | 4.38 | 4.50 | 4.38 | 4.48 | 4.48 | 22,400 |
| 24 Jan 2024 | 4.46 | 4.53 | 4.46 | 4.48 | 4.48 | 29,500 |
| 23 Jan 2024 | 4.42 | 4.43 | 4.41 | 4.41 | 4.41 | 44,500 |
| 22 Jan 2024 | 4.42 | 4.48 | 4.42 | 4.46 | 4.46 | 19,800 |
| 19 Jan 2024 | 4.39 | 4.43 | 4.35 | 4.42 | 4.42 | 15,300 |
| 18 Jan 2024 | 4.43 | 4.48 | 4.40 | 4.45 | 4.45 | 39,100 |
| 17 Jan 2024 | 4.41 | 4.41 | 4.35 | 4.39 | 4.39 | 29,200 |
| 16 Jan 2024 | 4.47 | 4.47 | 4.38 | 4.44 | 4.44 | 31,400 |
| 12 Jan 2024 | 4.47 | 4.58 | 4.47 | 4.53 | 4.53 | 97,800 |
| 11 Jan 2024 | 4.59 | 4.59 | 4.40 | 4.44 | 4.44 | 38,800 |
| 10 Jan 2024 | 4.45 | 4.49 | 4.41 | 4.49 | 4.49 | 67,300 |
| 09 Jan 2024 | 4.58 | 4.71 | 4.50 | 4.70 | 4.70 | 15,000 |
| 08 Jan 2024 | 4.35 | 4.55 | 4.35 | 4.55 | 4.55 | 18,100 |
| 05 Jan 2024 | 4.48 | 4.53 | 4.33 | 4.53 | 4.53 | 31,800 |
| 04 Jan 2024 | 4.36 | 4.39 | 4.35 | 4.39 | 4.39 | 27,800 |
| 03 Jan 2024 | 4.28 | 4.36 | 4.28 | 4.35 | 4.35 | 13,500 |
| 02 Jan 2024 | 4.45 | 4.50 | 4.39 | 4.39 | 4.39 | 13,200 |
| 29 Dec 2023 | 4.31 | 4.50 | 4.30 | 4.49 | 4.49 | 52,400 |
| 28 Dec 2023 | 4.16 | 4.17 | 4.11 | 4.11 | 4.11 | 22,400 |
| *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.