Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rakuten Group Inc ADR (OP: RKUNY )

5.155 +0.095 (+1.88%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 4.610 4.785 4.610 4.785 15,754 -0.04(-0.73%)
Nov 29, 2022 4.800 4.850 4.799 4.820 15,981 +0.00(+0.10%)
Nov 28, 2022 4.890 4.890 4.815 4.815 21,579 +0.06(+1.16%)
Nov 25, 2022 4.770 4.780 4.745 4.760 4,171 +0.12(+2.59%)
Nov 23, 2022 4.400 4.690 4.400 4.640 19,111 +0.04(+0.87%)
Nov 22, 2022 4.555 4.600 4.555 4.600 6,170 -0.05(-1.08%)
Nov 21, 2022 4.500 4.665 4.500 4.650 20,199 -0.11(-2.41%)
Nov 18, 2022 4.800 4.800 4.750 4.765 12,339 -0.25(-5.08%)
Nov 17, 2022 5.200 5.200 4.990 5.020 8,570 -0.04(-0.79%)
Nov 16, 2022 5.150 5.150 5.060 5.060 84,160 -0.09(-1.75%)
Nov 15, 2022 5.235 5.303 5.130 5.150 23,053 +0.10(+1.98%)
Nov 14, 2022 5.060 5.220 5.020 5.050 27,096 +0.23(+4.77%)
Nov 11, 2022 4.768 4.940 4.740 4.820 59,574 +0.00(+0.00%)
Nov 10, 2022 4.810 4.860 4.550 4.820 38,220 -0.02(-0.41%)
Nov 09, 2022 4.900 4.900 4.740 4.840 25,360 +0.17(+3.64%)
Nov 08, 2022 4.550 4.680 4.550 4.670 192,424 +0.04(+0.86%)
Nov 07, 2022 4.560 4.690 4.460 4.630 74,132 +0.03(+0.65%)
Nov 04, 2022 4.670 4.670 4.414 4.600 34,302 +0.07(+1.55%)
Nov 03, 2022 4.341 4.633 4.341 4.530 33,777 -0.05(-1.09%)
Nov 02, 2022 4.610 4.680 4.580 4.580 193,853 +0.01(+0.22%)
Nov 01, 2022 4.680 4.680 4.520 4.570 288,109 +0.11(+2.47%)
Oct 31, 2022 4.500 4.500 4.450 4.460 50,034 -0.11(-2.41%)
Oct 28, 2022 4.530 4.572 4.525 4.570 22,991 +0.02(+0.44%)
Oct 27, 2022 4.540 4.590 4.520 4.550 44,905 -0.04(-0.87%)
Oct 26, 2022 4.560 4.640 4.560 4.590 33,465 +0.15(+3.38%)
Oct 25, 2022 4.550 4.550 4.400 4.440 161,716 +0.00(+0.00%)
Oct 24, 2022 4.370 4.440 4.370 4.440 57,265 +0.01(+0.23%)
Oct 21, 2022 4.280 4.460 4.110 4.430 22,292 +0.18(+4.24%)
Oct 20, 2022 4.160 4.322 4.120 4.250 63,523 -0.04(-0.93%)
Oct 19, 2022 4.160 4.340 4.160 4.290 38,888 -0.08(-1.83%)
Oct 18, 2022 4.400 4.430 4.310 4.370 197,200 +0.04(+0.92%)
Oct 17, 2022 4.300 4.350 4.300 4.330 80,529 +0.03(+0.70%)
Oct 14, 2022 4.420 4.420 4.280 4.300 23,501 -0.03(-0.69%)
Oct 13, 2022 4.175 4.380 4.175 4.330 69,379 -0.04(-0.92%)
Oct 12, 2022 4.320 4.370 4.310 4.370 48,232 -0.12(-2.67%)
Oct 11, 2022 4.460 4.530 4.440 4.490 166,088 -0.04(-0.88%)
Oct 10, 2022 4.479 4.531 4.479 4.530 37,875 +0.00(+0.00%)
Oct 07, 2022 4.570 4.570 4.500 4.530 77,522 -0.14(-3.00%)
Oct 06, 2022 4.670 4.700 4.640 4.670 134,434 -0.02(-0.43%)
Oct 05, 2022 4.710 4.740 4.630 4.690 125,271 +0.26(+5.87%)
Oct 04, 2022 4.410 4.460 4.400 4.430 422,174 +0.08(+1.84%)
Oct 03, 2022 4.210 4.380 4.210 4.350 61,260 +0.05(+1.16%)
Sep 30, 2022 4.290 4.370 4.260 4.300 23,661 -0.05(-1.15%)
Sep 29, 2022 4.390 4.460 4.350 4.350 80,494 +0.04(+0.93%)
Sep 28, 2022 4.247 4.390 4.240 4.310 88,821 +0.10(+2.38%)
Sep 27, 2022 4.290 4.300 4.200 4.210 371,072 -0.29(-6.44%)
Sep 26, 2022 4.340 4.500 4.340 4.500 58,989 +0.08(+1.81%)
Sep 23, 2022 4.420 4.530 4.400 4.420 27,625 -0.17(-3.70%)
Sep 22, 2022 4.533 4.660 4.450 4.590 45,835 +0.10(+2.23%)
Sep 21, 2022 4.535 4.600 4.440 4.490 74,720 +0.02(+0.45%)
Sep 20, 2022 4.440 4.470 4.407 4.470 169,587 -0.07(-1.54%)
Sep 19, 2022 4.600 4.600 4.470 4.540 116,620 +0.09(+2.02%)
Sep 16, 2022 4.500 4.520 4.450 4.450 69,329 -0.08(-1.77%)
Sep 15, 2022 4.560 4.570 4.520 4.530 51,474 -0.10(-2.16%)
Sep 14, 2022 4.605 4.650 4.560 4.630 51,745 -0.01(-0.22%)
Sep 13, 2022 4.590 4.640 4.500 4.640 92,781 -0.16(-3.33%)
Sep 12, 2022 4.790 4.820 4.790 4.800 103,657 +0.07(+1.48%)
Sep 09, 2022 4.440 4.730 4.440 4.730 19,608 +0.12(+2.60%)
Sep 08, 2022 4.600 4.610 4.560 4.610 48,676 +0.14(+3.13%)
Sep 07, 2022 4.420 4.470 4.335 4.470 160,465 -0.12(-2.72%)
Sep 06, 2022 4.613 4.620 4.580 4.595 90,972 -0.15(-3.16%)
Sep 02, 2022 4.810 4.830 4.700 4.745 39,557 +0.02(+0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.