Rakuten Group Inc (PK) (RKUNF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -3.27586206897 | 5.8 | 6.11 | 5.61 | 5866 | 5.79995738 | CS |
| 4 | 0.51 | 10 | 5.1 | 6.11 | 4.92 | 13395 | 5.23039233 | CS |
| 12 | -0.09 | -1.57894736842 | 5.7 | 7.02 | 4.92 | 16174 | 6.04067873 | CS |
| 26 | 0.07 | 1.26353790614 | 5.54 | 7.44 | 4.4801 | 8321 | 6.02961187 | CS |
| 52 | 1.16 | 26.0674157303 | 4.45 | 7.44 | 4.0031 | 5314 | 5.86994246 | CS |
| 156 | -3.93 | -41.1949685535 | 9.54 | 9.54 | 3.31 | 4772 | 5.28195487 | CS |
| 260 | -2.4901 | -30.7415957828 | 8.1001 | 14.88 | 3.31 | 6163 | 8.13798732 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 5.61 | -0.18 | -3.11 | 5.61 | 5.61 | 5.61 | 250 |
| 1737671040 | 5.79 | 0 | 0.00 | 5.79 | 5.79 | 5.79 | 0 |
| 1737584640 | 5.79 | -0.01 | -0.17 | 5.79 | 5.79 | 5.79 | 75 |
| 1737498540 | 5.8 | 0 | 0.00 | 6.11 | 6.11 | 5.8 | 17322 |
| 1737152880 | 5.8 | 0.2 | 3.51 | 5.8 | 5.8 | 5.8 | 200 |
| 1737066120 | 5.6033 | 0 | 0.00 | 5.6033 | 5.6033 | 5.6033 | 0 |
| 1736979720 | 5.6033 | 0.31 | 5.92 | 5.6033 | 5.6033 | 5.6033 | 3000 |
| 1736893380 | 5.29 | -0.47 | -8.16 | 5.76 | 5.76 | 5.29 | 1400 |
| 1736806800 | 5.76 | 0.02 | 0.44 | 5.76 | 5.76 | 5.76 | 2000 |
| 1736547720 | 5.735 | -0.03 | -0.57 | 5.735 | 5.735 | 5.26 | 5296 |
| 1736375340 | 5.768 | 0 | 0.00 | 5.768 | 5.768 | 5.768 | 0 |
| 1736288940 | 5.768 | 0.35 | 6.42 | 5.42 | 5.768 | 5.42 | 438 |
| 1736202360 | 5.42 | 0.01 | 0.18 | 5.41 | 5.42 | 4.92 | 13210 |
| 1735943160 | 5.41 | 0 | 0.00 | 5.41 | 5.41 | 5.41 | 0 |
| 1735856760 | 5.41 | 0 | 0.00 | 5.41 | 5.41 | 5.41 | 0 |
| 1735683960 | 5.41 | -0.13 | -2.35 | 5.41 | 5.41 | 5.41 | 25 |
| 1735597740 | 5.54 | 0.46 | 9.06 | 5.54 | 5.54 | 5.54 | 25 |
| 1735338000 | 5.08 | -0.52 | -9.28 | 5.1 | 5.54 | 5.08 | 117751 |
| 1735252020 | 5.5995 | 0.14 | 2.55 | 5.5995 | 5.5995 | 5.5995 | 15 |
| 1735078800 | 5.46 | 0 | 0.00 | 5.46 | 5.46 | 5.46 | 0 |
| 1734992400 | 5.46 | 0 | 0.00 | 5.46 | 5.46 | 5.46 | 125 |
| 1734733200 | 5.46 | 0 | 0.01 | 5.45 | 5.46 | 5.45 | 38000 |
| 1734646800 | 5.4595 | -1.56 | -22.23 | 5.42 | 5.4595 | 5.29 | 52524 |
| 1734560940 | 7.02 | 0 | 0.00 | 7.02 | 7.02 | 7.02 | 0 |
| 1734474540 | 7.02 | 0 | 0.00 | 7.02 | 7.02 | 7.02 | 0 |
| 1734388140 | 7.02 | 0.22 | 3.24 | 7.02 | 7.02 | 7.02 | 4400 |
| 1734128940 | 6.8 | -0.05 | -0.73 | 6.92 | 6.92 | 6.8 | 152991 |
| 1734042480 | 6.85 | 0.65 | 10.48 | 6.3 | 6.88 | 5.99 | 60780 |
| 1733955900 | 6.2 | 0.58 | 10.32 | 6.78 | 6.8 | 6.2 | 12005 |
| 1733869200 | 5.62 | -0.66 | -10.51 | 5.64 | 6.12 | 5.62 | 1068 |
| 1733782800 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1733523600 | 6.28 | 1.18 | 23.14 | 6.29 | 6.29 | 6.28 | 20000 |
| 1733437500 | 5.1 | -1.01 | -16.53 | 5.1 | 5.1 | 5.1 | 3800 |
| 1733350980 | 6.11 | 0 | 0.00 | 6.11 | 6.11 | 6.11 | 10400 |
| 1733264580 | 6.11 | 0 | 0.00 | 6.11 | 6.11 | 6.11 | 0 |
| 1733178180 | 6.11 | 0.49 | 8.80 | 5.2 | 6.11 | 5.2 | 1653 |
| 1732919340 | 5.616 | 0 | 0.00 | 5.616 | 5.616 | 5.616 | 0 |
| 1732746540 | 5.616 | -0.2 | -3.50 | 5.616 | 5.616 | 5.616 | 79 |
| 1732659960 | 5.8195 | 0 | 0.00 | 5.8195 | 5.8195 | 5.8195 | 0 |
| 1732573560 | 5.8195 | 0.23 | 4.17 | 5.8195 | 5.8195 | 5.8195 | 1 |
| 1732314300 | 5.5864 | 0 | 0.00 | 5.5864 | 5.5864 | 5.5864 | 0 |
| 1732227900 | 5.5864 | -0.5 | -8.27 | 5.7958 | 5.7958 | 5.5864 | 38 |
| 1732141200 | 6.09 | 0 | 0.00 | 6.09 | 6.09 | 6.09 | 0 |
| 1732054800 | 6.09 | 0.27 | 4.55 | 5.618 | 6.09 | 5.618 | 12132 |
| 1731968640 | 5.825 | 0.52 | 9.70 | 5.825 | 5.825 | 5.825 | 10 |
| 1731709260 | 5.3099999 | -1.36 | -20.39 | 5.3099999 | 5.3099999 | 5.3099999 | 2000 |
| 1731623280 | 6.67 | 0 | 0.00 | 6.67 | 6.67 | 6.67 | 0 |
| 1731536880 | 6.67 | 0 | 0.00 | 6.67 | 6.67 | 6.67 | 0 |
| 1731450480 | 6.67 | 0.81 | 13.76 | 6.67 | 6.67 | 6.67 | 17000 |
| 1731363600 | 5.863 | 0 | 0.00 | 5.863 | 5.863 | 5.863 | 0 |
| 1731104400 | 5.863 | 0.16 | 2.86 | 5.918 | 5.918 | 5.863 | 56 |
| 1731018000 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1730931600 | 5.7 | 0.04 | 0.79 | 5.7 | 5.7 | 5.7 | 100 |
| 1730842080 | 5.6552 | 0 | 0.00 | 5.6552 | 5.6552 | 5.6552 | 0 |
| 1730755680 | 5.6552 | 0 | 0.00 | 5.6552 | 5.6552 | 5.6552 | 0 |
| 1730496480 | 5.6552 | 0 | 0.00 | 5.6552 | 5.6552 | 5.6552 | 0 |
| 1730410080 | 5.6552 | 0 | 0.00 | 5.6552 | 5.6552 | 5.6552 | 0 |
| 1730323680 | 5.6552 | 0 | 0.00 | 5.6552 | 5.6552 | 5.6552 | 0 |
| 1730237280 | 5.6552 | 0.28 | 5.12 | 5.6552 | 5.6552 | 5.6552 | 5 |
| 1730150700 | 5.38 | 0 | 0.00 | 5.38 | 5.38 | 5.38 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
