ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Rakuten Group Inc (OP:RKUNF)

5.812 +0.282 (+5.11%)
Streaming Delayed Price Updated: 1:59 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2025 6.145 6.145 5.812 5.812 70 +0.28(+5.11%)
Dec 03, 2025 5.530 0 -0.45(-7.58%)
Dec 02, 2025 5.984 5.984 5.984 5.984 30 -0.06(-0.94%)
Dec 01, 2025 6.040 6.040 6.040 6.040 6 +0.26(+4.50%)
Nov 26, 2025 5.780 0 +0.26(+4.71%)
Nov 24, 2025 5.520 0 -0.04(-0.72%)
Nov 21, 2025 5.560 5.560 5.560 5.560 1,000 -0.30(-5.12%)
Nov 20, 2025 5.420 5.940 5.410 5.860 23,983 -0.01(-0.17%)
Nov 19, 2025 5.870 5.870 5.870 5.870 259 +0.49(+9.11%)
Nov 18, 2025 5.380 5.380 5.350 5.380 2,458 -0.33(-5.78%)
Nov 14, 2025 5.710 0 -0.59(-9.37%)
Nov 13, 2025 6.220 6.300 6.220 6.300 3,300 -0.40(-5.97%)
Nov 12, 2025 6.760 6.760 6.700 6.700 300 +0.20(+3.13%)
Nov 11, 2025 6.810 6.810 6.497 6.497 106 -0.36(-5.23%)
Nov 10, 2025 7.320 7.320 6.360 6.855 2,250 +0.64(+10.21%)
Nov 06, 2025 6.220 0 +0.02(+0.32%)
Nov 05, 2025 6.400 6.400 6.200 6.200 335 +0.15(+2.48%)
Nov 03, 2025 6.050 0 -0.01(-0.17%)
Oct 30, 2025 6.060 0 -0.03(-0.49%)
Oct 28, 2025 6.090 0 -0.01(-0.16%)
Oct 27, 2025 6.100 6.100 6.100 6.100 50 -0.35(-5.35%)
Oct 23, 2025 6.445 0 +0.11(+1.66%)
Oct 22, 2025 6.340 6.380 6.340 6.340 468 -0.64(-9.17%)
Oct 21, 2025 6.940 6.980 6.940 6.980 200 +0.31(+4.65%)
Oct 20, 2025 6.010 6.670 6.010 6.670 80 +0.00(+0.00%)
Oct 17, 2025 6.670 6.670 6.670 6.670 110 -0.07(-1.04%)
Oct 15, 2025 6.740 0 +0.40(+6.31%)
Oct 14, 2025 6.800 6.800 6.340 6.340 37,660 -0.21(-3.16%)
Oct 13, 2025 6.547 6.547 6.547 6.547 4 +0.21(+3.26%)
Oct 10, 2025 6.340 6.340 6.340 6.340 100 +0.26(+4.28%)
Oct 09, 2025 6.080 6.080 6.072 6.080 20 -0.02(-0.26%)
Oct 08, 2025 6.355 6.355 6.088 6.096 20 -0.04(-0.72%)
Oct 07, 2025 6.140 6.140 6.140 6.140 5 -0.36(-5.54%)
Oct 06, 2025 6.500 6.500 6.300 6.500 20,027 +0.30(+4.84%)
Oct 03, 2025 6.200 6.200 6.200 6.200 100 +0.02(+0.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.