Rakuten Group Inc (PK) (RKUNY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -3.03541315346 | 5.93 | 5.93 | 5.56 | 12745 | 5.68517928 | DR |
| 4 | 0.15 | 2.67857142857 | 5.6 | 6.65 | 5.56 | 19203 | 6.13966761 | DR |
| 12 | -1.335 | -18.8426252646 | 7.085 | 7.27 | 5.56 | 37405 | 6.41870365 | DR |
| 26 | 0.64 | 12.5244618395 | 5.11 | 7.27 | 4.65 | 28687 | 6.10491145 | DR |
| 52 | 1.94 | 50.9186351706 | 3.81 | 7.27 | 3.7 | 29501 | 5.40203985 | DR |
| 156 | -5.39 | -48.3842010772 | 11.14 | 11.14 | 3.22 | 52376 | 5.26089286 | DR |
| 260 | -2.8625 | -33.236574746 | 8.6125 | 14.87 | 3.22 | 49261 | 6.95347352 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732227900 | 5.75 | 0.18 | 3.23 | 5.745 | 5.775 | 5.745 | 21098 |
| 1732141740 | 5.57 | -0.03 | -0.54 | 5.6 | 5.6 | 5.5599999 | 7531 |
| 1732054800 | 5.6 | -0.11 | -1.93 | 5.62 | 5.63 | 5.6 | 13076 |
| 1731968640 | 5.71 | -0.01 | -0.17 | 5.9 | 5.9 | 5.65 | 15319 |
| 1731709260 | 5.72 | -0.28 | -4.67 | 5.93 | 5.93 | 5.72 | 6703 |
| 1731622800 | 6 | -0.65 | -9.77 | 6.17 | 6.17 | 5.976 | 34120 |
| 1731536760 | 6.65 | 0.61 | 10.06 | 6.2 | 6.65 | 6.2 | 127871 |
| 1731450480 | 6.042 | 0.09 | 1.55 | 6.41 | 6.41 | 5.94 | 2515 |
| 1731363600 | 5.95 | -0.03 | -0.50 | 5.9 | 6 | 5.78 | 16727 |
| 1731104400 | 5.98 | -0.11 | -1.81 | 6 | 6.03 | 5.98 | 21375 |
| 1731018540 | 6.09 | 0.09 | 1.50 | 6.01 | 6.09 | 6.01 | 5799 |
| 1730931600 | 6 | -0.04 | -0.66 | 6.1 | 6.1 | 6 | 6526 |
| 1730845680 | 6.04 | 0.11 | 1.85 | 5.99 | 6.07 | 5.9 | 7443 |
| 1730759160 | 5.93 | 0 | 0.08 | 5.95 | 5.99 | 5.91 | 25247 |
| 1730496420 | 5.925 | -0.04 | -0.59 | 5.9 | 5.95 | 5.9 | 14728 |
| 1730409780 | 5.96 | 0.02 | 0.34 | 5.9 | 5.96 | 5.9 | 18872 |
| 1730323500 | 5.94 | -0.02 | -0.34 | 5.95 | 6 | 5.94 | 3091 |
| 1730237280 | 5.96 | 0.05 | 0.85 | 5.96 | 6 | 5.96 | 6897 |
| 1730150880 | 5.91 | 0.15 | 2.60 | 5.885 | 5.91 | 5.87 | 13367 |
| 1729891500 | 5.76 | -0.13 | -2.21 | 5.6 | 5.86 | 5.6 | 15760 |
| 1729805160 | 5.89 | 0.01 | 0.17 | 5.92 | 5.92 | 5.87 | 20991 |
| 1729718940 | 5.88 | -0.25 | -4.08 | 6.01 | 6.11 | 5.85 | 25231 |
| 1729632300 | 6.13 | -0.12 | -1.92 | 6.0199999 | 6.18 | 6.0199999 | 22172 |
| 1729545600 | 6.25 | 0.19 | 3.14 | 6.2699999 | 6.305 | 6.24 | 23899 |
| 1729286400 | 6.0599999 | -0.16 | -2.57 | 6.01 | 6.12 | 5.65 | 347586 |
| 1729200000 | 6.22 | -0.28 | -4.31 | 6.29 | 6.42 | 6.11 | 236422 |
| 1729113960 | 6.5 | 0.2 | 3.17 | 6.5 | 6.64 | 6.39 | 6181 |
| 1729027680 | 6.3 | -0.11 | -1.72 | 6.662 | 6.69 | 6.3 | 17534 |
| 1728941220 | 6.41 | 0.08 | 1.26 | 6.425 | 6.514 | 6.41 | 8556 |
| 1728681900 | 6.33 | -0.08 | -1.25 | 6.4 | 6.46 | 6.33 | 12765 |
| 1728595560 | 6.41 | 0.13 | 2.07 | 6.6 | 6.6 | 6.41 | 31632 |
| 1728508800 | 6.28 | 0.04 | 0.64 | 6.44 | 6.44 | 6.12 | 23368 |
| 1728422580 | 6.24 | 0.02 | 0.24 | 6.42 | 6.42 | 6.24 | 34446 |
| 1728336000 | 6.225 | -0.12 | -1.81 | 6.285 | 6.285 | 6.17 | 26704 |
| 1728077220 | 6.34 | 0.04 | 0.63 | 6.275 | 6.4 | 6.15 | 47693 |
| 1727990760 | 6.3 | 0.06 | 0.96 | 6.3612 | 6.48 | 6.3 | 48652 |
| 1727904000 | 6.24 | -0.36 | -5.43 | 6.325 | 6.48 | 6.2009999 | 6858 |
| 1727818140 | 6.598 | 0.07 | 1.04 | 6.33 | 6.63 | 6.3 | 67738 |
| 1727731380 | 6.53 | 0.04 | 0.61 | 6.74 | 6.74 | 6.24 | 5121 |
| 1727472000 | 6.4905 | -0.19 | -2.84 | 6.76 | 6.76 | 6.4905 | 6276 |
| 1727386200 | 6.68 | 0.11 | 1.67 | 6.605 | 6.68 | 6.53 | 4121 |
| 1727299200 | 6.57 | -0.13 | -1.94 | 6.605 | 6.76 | 6.47 | 5611 |
| 1727212800 | 6.7 | -0.19 | -2.79 | 6.92 | 6.92 | 6.695 | 79772 |
| 1727126940 | 6.892 | -0.01 | -0.12 | 6.9015 | 7.05 | 6.7332 | 24064 |
| 1726867200 | 6.9 | -0.01 | -0.14 | 6.54 | 6.91 | 6.54 | 128657 |
| 1726781220 | 6.91 | 0.1 | 1.47 | 6.79 | 6.91 | 6.79 | 17771 |
| 1726694460 | 6.81 | 0.11 | 1.57 | 6.41 | 6.81 | 6.41 | 25238 |
| 1726608240 | 6.705 | -0.15 | -2.12 | 6.48 | 6.97 | 6.48 | 14162 |
| 1726521720 | 6.85 | -0.01 | -0.15 | 7.04 | 7.04 | 6.644 | 10669 |
| 1726262940 | 6.86 | 0.13 | 1.93 | 6.75 | 6.86 | 6.75 | 11403 |
| 1726176540 | 6.73 | 0.05 | 0.75 | 6.4 | 6.84 | 6.4 | 28107 |
| 1726090140 | 6.68 | -0.06 | -0.89 | 6.675 | 6.83 | 6.6 | 221642 |
| 1726003500 | 6.74 | -0.11 | -1.61 | 6.73 | 6.75 | 6.58 | 9918 |
| 1725917160 | 6.85 | 0.4 | 6.20 | 6.755 | 6.86 | 6.58 | 4408 |
| 1725658020 | 6.45 | -0.62 | -8.77 | 6.74 | 6.74 | 6.45 | 32956 |
| 1725571440 | 7.07 | 0.14 | 2.02 | 7.21 | 7.21 | 6.95 | 53758 |
| 1725485040 | 6.93 | -0.3 | -4.15 | 6.99 | 7.06 | 6.93 | 41876 |
| 1725398880 | 7.23 | 0.17 | 2.41 | 7.11 | 7.27 | 7.11 | 76398 |
| 1725053340 | 7.06 | 0.17 | 2.47 | 7.085 | 7.085 | 6.96 | 12489 |
| 1724966400 | 6.89 | -0.14 | -1.99 | 7.0255 | 7.19 | 6.886 | 72242 |
| 1724880360 | 7.03 | 0.49 | 7.49 | 6.9 | 7.18 | 6.9 | 43219 |
| 1724794080 | 6.54 | 0.01 | 0.15 | 6.54 | 6.585 | 6.46 | 17049 |
| 1724707740 | 6.53 | -0.17 | -2.54 | 6.75 | 6.75 | 6.49 | 28158 |
| 1724448480 | 6.7 | 0.12 | 1.82 | 6.7 | 6.7 | 6.583 | 3548 |
| 1724362140 | 6.58 | 0 | 0.00 | 6.71 | 6.71 | 6.43 | 38155 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
