OTC Markets OTCPK - Delayed Quote USD

Rakuten Group, Inc. (RKUNY)

Compare
5.82
+0.05
+(0.87%)
At close: January 16 at 7:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20255.755.855.755.825.828,700
Jan 16, 20255.855.895.775.775.7727,300
Jan 15, 20255.755.785.555.765.7617,300
Jan 14, 20255.755.765.725.725.7239,500
Jan 13, 20256.026.025.705.725.7224,900
Jan 10, 20255.915.915.685.795.7927,800
Jan 8, 20255.815.895.815.855.8562,900
Jan 7, 20255.505.505.435.455.4524,200
Jan 6, 20255.505.515.465.485.4843,100
Jan 3, 20255.325.455.325.415.4116,500
Jan 2, 20255.165.415.165.375.3729,400
Dec 31, 20245.445.455.355.385.3813,100
Dec 30, 20245.455.455.365.405.4016,400
Dec 27, 20245.555.555.415.455.4599,800
Dec 26, 20245.505.505.355.395.3933,900
Dec 24, 20245.665.705.635.665.667,700
Dec 23, 20245.785.805.715.775.7744,800
Dec 20, 20245.835.995.835.925.9225,300
Dec 19, 20246.056.055.855.875.8725,400
Dec 18, 20246.476.506.286.286.2835,200
Dec 17, 20246.426.496.396.476.4741,400
Dec 16, 20246.176.426.176.406.4037,300
Dec 13, 20246.436.436.366.396.3927,900
Dec 12, 20246.326.346.266.316.3122,000
Dec 11, 20246.216.226.046.196.1929,900
Dec 10, 20245.936.125.936.056.057,700
Dec 9, 20246.106.106.046.046.0439,600
Dec 6, 20245.845.945.835.895.8953,900
Dec 5, 20245.515.545.505.525.5214,900
Dec 4, 20245.545.585.545.585.5812,800
Dec 3, 20245.695.695.615.635.6313,400
Dec 2, 20245.735.735.625.665.6621,700
Nov 29, 20245.955.955.515.735.7311,000
Nov 27, 20245.585.645.585.615.6112,600
Nov 26, 20245.555.595.555.595.5915,500
Nov 25, 20245.705.715.675.705.7027,300
Nov 22, 20245.665.795.545.675.679,200
Nov 21, 20245.745.785.745.755.7521,100
Nov 20, 20245.605.605.565.575.577,500
Nov 19, 20245.625.635.605.605.6013,100
Nov 18, 20245.905.905.655.715.7115,300
Nov 15, 20245.935.935.725.725.726,700
Nov 14, 20246.176.175.986.006.0034,100
Nov 13, 20246.206.656.206.656.65127,900
Nov 12, 20246.416.415.946.046.042,500
Nov 11, 20245.906.005.785.955.9516,700
Nov 8, 20246.006.035.985.985.9821,400
Nov 7, 20246.016.096.016.096.095,800
Nov 6, 20246.106.106.006.006.006,500
Nov 5, 20245.996.075.906.046.047,400
Nov 4, 20245.955.995.915.935.9325,200
Nov 1, 20245.905.955.905.935.9314,700
Oct 31, 20245.905.965.905.965.9618,900
Oct 30, 20245.956.005.945.945.943,100
Oct 29, 20245.966.005.965.965.966,900
Oct 28, 20245.895.915.875.915.9113,400
Oct 25, 20245.605.865.605.765.7615,800
Oct 24, 20245.925.925.875.895.8921,000
Oct 23, 20246.016.115.855.885.8825,200
Oct 22, 20246.026.186.026.136.1322,200
Oct 21, 20246.276.306.246.256.2523,900
Oct 18, 20246.016.125.656.066.06347,600
Oct 17, 20246.296.426.116.226.22236,400
Oct 16, 20246.506.646.396.506.506,200
Oct 15, 20246.666.696.306.306.3017,500
Oct 14, 20246.436.516.416.416.418,600
Oct 11, 20246.406.466.336.336.3312,800
Oct 10, 20246.606.606.416.416.4131,600
Oct 9, 20246.446.446.126.286.2823,400
Oct 8, 20246.426.426.246.246.2434,400
Oct 7, 20246.286.286.176.226.2226,700
Oct 4, 20246.286.406.156.346.3447,700
Oct 3, 20246.366.486.306.306.3048,700
Oct 2, 20246.326.486.206.246.246,900
Oct 1, 20246.336.636.306.606.6067,700
Sep 30, 20246.746.746.246.536.535,100
Sep 27, 20246.766.766.496.496.496,300
Sep 26, 20246.616.686.536.686.684,100
Sep 25, 20246.616.766.476.576.575,600
Sep 24, 20246.926.926.706.706.7079,800
Sep 23, 20246.907.056.736.896.8924,100
Sep 20, 20246.546.916.546.906.90128,700
Sep 19, 20246.796.916.796.916.9117,800
Sep 18, 20246.416.816.416.816.8125,200
Sep 17, 20246.486.976.486.706.7014,200
Sep 16, 20247.047.046.646.856.8510,700
Sep 13, 20246.756.866.756.866.8611,400
Sep 12, 20246.406.846.406.736.7328,100
Sep 11, 20246.686.836.606.686.68221,600
Sep 10, 20246.736.746.586.746.749,900
Sep 9, 20246.766.856.586.856.854,400
Sep 6, 20246.746.746.456.456.4533,000
Sep 5, 20247.217.216.957.077.0753,800
Sep 4, 20246.997.066.936.936.9341,900
Sep 3, 20247.117.277.117.237.2376,400
Aug 30, 20247.097.096.967.067.0612,500
Aug 29, 20247.037.196.896.896.8972,200
Aug 28, 20246.907.186.907.037.0343,200
Aug 27, 20246.546.596.546.546.5417,000
Aug 26, 20246.756.756.496.536.5328,200
Aug 23, 20246.706.706.586.706.703,500
Aug 22, 20246.716.716.436.586.5838,200
Aug 21, 20246.756.756.386.586.5848,800
Aug 20, 20246.176.206.146.166.1612,700
Aug 19, 20246.006.045.975.995.9917,000
Aug 16, 20245.976.005.935.955.9524,300
Aug 15, 20245.835.995.825.985.98155,800
Aug 14, 20245.805.865.765.845.8413,200
Aug 13, 20245.705.805.705.805.8031,000
Aug 12, 20245.075.245.075.125.1213,900
Aug 9, 20245.235.335.105.285.2824,800
Aug 8, 20245.155.295.105.265.2629,000
Aug 7, 20245.255.335.145.155.1540,700
Aug 6, 20244.844.954.844.944.9446,900
Aug 5, 20244.994.994.654.804.8038,300
Aug 2, 20245.145.205.095.145.1412,300
Aug 1, 20245.565.565.475.475.476,700
Jul 31, 20246.006.005.565.765.7625,100
Jul 30, 20245.755.755.675.675.6717,000
Jul 29, 20245.705.805.705.805.8021,800
Jul 26, 20245.395.495.305.365.368,100
Jul 25, 20245.415.455.315.425.4210,500
Jul 24, 20245.535.615.535.555.556,000
Jul 23, 20245.655.705.605.705.7010,400
Jul 22, 20245.375.565.375.535.538,700
Jul 19, 20245.405.455.405.455.453,000
Jul 18, 20245.555.555.475.515.5113,400
Jul 17, 20245.575.645.575.615.613,700
Jul 16, 20245.615.735.615.725.729,000
Jul 15, 20245.805.805.715.755.752,700
Jul 12, 20245.725.775.695.765.766,500
Jul 11, 20245.705.785.625.655.6526,300
Jul 10, 20245.665.685.575.685.6837,000
Jul 9, 20245.655.655.465.515.5113,400
Jul 8, 20245.655.655.365.375.374,800
Jul 5, 20245.405.605.405.605.609,400
Jul 3, 20245.355.355.285.335.339,900
Jul 2, 20245.365.365.285.355.3515,900
Jul 1, 20245.235.315.205.315.3110,000
Jun 28, 20245.365.365.125.145.145,400
Jun 27, 20245.325.325.225.305.305,700
Jun 26, 20245.175.235.125.175.179,000
Jun 25, 20245.215.345.175.255.2518,800
Jun 24, 20245.145.155.115.135.1310,200
Jun 21, 20245.225.225.025.055.059,800
Jun 20, 20245.295.295.015.225.228,800
Jun 18, 20245.165.245.135.245.2429,600
Jun 17, 20244.915.014.915.005.0015,300
Jun 14, 20244.985.134.985.135.135,600
Jun 13, 20245.065.085.055.075.0717,600
Jun 12, 20245.075.225.075.165.168,300
Jun 11, 20245.305.305.145.185.1835,300
Jun 10, 20245.145.335.145.325.328,600
Jun 7, 20245.335.385.315.385.383,700
Jun 6, 20245.155.335.155.335.334,200
Jun 5, 20245.175.325.175.285.284,400
Jun 4, 20245.355.495.355.375.3736,100
Jun 3, 20245.205.355.205.345.3419,500
May 31, 20245.315.315.135.165.1654,600
May 30, 20245.295.294.925.065.0636,800
May 29, 20245.085.085.025.025.0254,100
May 28, 20244.955.054.905.045.0441,000
May 24, 20244.804.954.804.954.956,600
May 23, 20244.894.914.844.894.8915,100
May 22, 20245.115.114.794.924.9210,100
May 21, 20244.975.034.885.025.029,200
May 20, 20245.155.205.115.205.2052,500
May 17, 20245.005.085.005.085.0817,600
May 16, 20245.305.304.914.974.9710,900
May 15, 20245.105.104.975.075.078,100
May 14, 20245.125.395.125.215.2118,700
May 13, 20245.365.365.055.095.0914,300
May 10, 20245.155.175.115.175.175,200
May 9, 20245.055.105.035.105.1015,900
May 8, 20245.115.115.045.085.08207,600
May 7, 20245.355.355.095.125.1245,000
May 6, 20244.954.964.934.964.9629,200
May 3, 20244.934.944.904.944.9412,600
May 2, 20244.794.914.704.914.915,700
May 1, 20244.764.864.724.754.758,100
Apr 30, 20244.794.824.744.744.7416,100
Apr 29, 20244.804.804.734.734.7318,900
Apr 26, 20244.694.734.664.734.7310,200
Apr 25, 20244.904.904.714.764.76175,500
Apr 24, 20244.944.984.914.914.9113,700
Apr 23, 20244.964.964.904.944.9425,100
Apr 22, 20244.824.984.824.954.9513,500
Apr 19, 20244.844.954.774.824.8223,400
Apr 18, 20245.135.165.065.075.0726,300
Apr 17, 20245.275.275.205.245.2441,700
Apr 16, 20245.405.405.225.265.2623,100
Apr 15, 20245.625.625.505.575.5710,200
Apr 12, 20245.805.825.625.705.7069,900
Apr 11, 20245.525.765.525.745.7420,900
Apr 10, 20245.805.875.735.765.7635,900
Apr 9, 20246.006.005.875.955.9524,800
Apr 8, 20245.855.855.755.845.8417,400
Apr 5, 20245.745.765.705.705.708,000
Apr 4, 20245.695.695.645.645.644,400
Apr 3, 20245.655.765.635.715.716,400
Apr 2, 20245.705.705.535.555.5513,800
Apr 1, 20245.615.845.615.805.8010,500
Mar 28, 20245.705.705.665.665.6617,500
Mar 27, 20245.725.755.705.705.7028,800
Mar 26, 20245.805.845.795.795.7945,700
Mar 25, 20245.755.855.755.825.8215,500
Mar 22, 20245.935.935.725.725.729,300
Mar 21, 20245.705.905.705.825.829,100
Mar 20, 20245.685.755.655.725.7214,400
Mar 19, 20245.645.775.635.655.6512,000
Mar 18, 20245.405.715.405.555.555,900
Mar 15, 20245.305.315.235.265.2614,400
Mar 14, 20245.405.415.375.405.4013,200
Mar 13, 20245.305.605.305.605.606,500
Mar 12, 20245.705.765.345.595.5921,700
Mar 11, 20245.585.625.555.625.6210,800
Mar 8, 20245.615.635.575.605.6029,100
Mar 7, 20245.665.755.465.745.7411,200
Mar 6, 20245.585.605.535.555.5515,000
Mar 5, 20245.525.555.505.525.5220,900
Mar 4, 20245.745.745.555.655.6512,100
Mar 1, 20245.555.615.525.565.5640,000
Feb 29, 20245.455.555.455.545.5425,700
Feb 28, 20245.435.435.255.265.267,900
Feb 27, 20245.065.285.065.285.2813,100
Feb 26, 20245.215.325.215.325.3215,400
Feb 23, 20245.365.365.105.155.1515,700
Feb 22, 20245.185.185.105.165.16171,600
Feb 21, 20244.915.174.915.135.1337,100
Feb 20, 20244.985.154.955.155.1565,500
Feb 16, 20245.165.255.165.215.2130,700
Feb 15, 20244.704.974.704.944.9444,000
Feb 14, 20244.354.394.304.324.329,000
Feb 13, 20244.234.314.224.264.2619,600
Feb 12, 20244.344.344.204.234.237,300
Feb 9, 20244.184.214.134.214.2117,200
Feb 8, 20244.174.224.174.204.2015,300
Feb 7, 20244.264.374.264.344.3411,700
Feb 6, 20244.364.414.324.414.4122,600
Feb 5, 20244.384.394.344.394.3933,300
Feb 2, 20244.244.324.244.324.3222,400
Feb 1, 20244.294.334.274.334.3322,600
Jan 31, 20244.444.484.424.434.4319,800
Jan 30, 20244.464.464.404.424.4214,700
Jan 29, 20244.434.484.434.484.484,800
Jan 26, 20244.614.704.614.684.6899,400
Jan 25, 20244.384.504.384.484.4822,400
Jan 24, 20244.464.534.464.484.4829,500
Jan 23, 20244.424.434.414.414.4144,500
Jan 22, 20244.424.484.424.464.4619,800
Jan 19, 20244.394.434.354.424.4215,300
Jan 18, 20244.434.484.404.454.4539,100

Related Tickers

ZLNDY Zalando SE
16.39
+1.15%
 
YAHOY LY Corporation
5.44
-0.37%
 
BHHOF boohoo group plc
0.2350
0.00%
 
SWIGGY.BO SWIGGY LIMITED
479.00
+1.26%
 
RVLV Revolve Group, Inc.
30.02
+1.42%
 
DADA Dada Nexus Limited
1.3300
+3.10%
 
TDUP ThredUp Inc.
2.2600
+4.15%
 
EBAY eBay Inc.
66.19
+1.74%
 
CPNG Coupang, Inc.
22.06
-1.16%
 
CART Maplebear Inc.
46.32
-0.56%