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 (%)
Feb 28, 2017 9.998 10.04 9.850 9.895 37,380 -0.16(-1.54%)
Feb 27, 2017 10.10 10.10 9.960 10.05 12,939 +0.00(+0.00%)
Feb 24, 2017 10.10 10.10 10.00 10.05 15,619 +0.04(+0.35%)
Feb 23, 2017 9.980 10.15 9.860 10.02 12,006 +0.23(+2.30%)
Feb 22, 2017 9.783 9.850 9.760 9.790 20,628 +0.19(+1.98%)
Feb 21, 2017 9.550 9.890 9.550 9.600 18,282 +0.41(+4.46%)
Feb 17, 2017 9.190 9.190 9.190 0 -0.01(-0.11%)
Feb 16, 2017 9.250 9.250 9.190 9.200 969,957 -0.23(-2.44%)
Feb 15, 2017 9.370 9.510 9.370 9.430 34,754 -0.24(-2.48%)
Feb 14, 2017 9.770 9.810 9.670 9.670 4,481 -0.02(-0.21%)
Feb 13, 2017 9.900 9.900 9.650 9.690 9,244 +0.02(+0.21%)
Feb 10, 2017 9.640 9.800 9.640 9.670 4,918 -0.05(-0.51%)
Feb 09, 2017 9.560 9.800 9.560 9.720 7,857 +0.16(+1.67%)
Feb 08, 2017 9.590 9.800 9.560 9.560 8,322 -0.09(-0.93%)
Feb 07, 2017 9.550 9.800 9.550 9.650 12,307 +0.07(+0.73%)
Feb 06, 2017 9.550 9.628 9.510 9.580 144,649 -0.03(-0.31%)
Feb 03, 2017 9.510 9.830 9.510 9.610 5,557 -0.11(-1.13%)
Feb 02, 2017 9.810 9.810 9.600 9.720 9,649 -0.16(-1.62%)
Feb 01, 2017 9.720 9.920 9.660 9.880 8,906 -0.01(-0.10%)
Jan 31, 2017 9.930 10.07 9.890 9.890 4,505 +0.03(+0.30%)
Jan 30, 2017 9.815 10.07 9.730 9.860 21,604 -0.09(-0.90%)
Jan 27, 2017 9.790 10.13 9.790 9.950 3,465 -0.16(-1.58%)
Jan 26, 2017 10.09 10.30 10.02 10.11 84,525 +0.18(+1.81%)
Jan 25, 2017 10.04 10.21 9.930 9.930 2,088 -0.17(-1.68%)
Jan 24, 2017 10.05 10.10 9.770 10.10 5,174 +0.05(+0.50%)
Jan 23, 2017 9.920 10.05 9.860 10.05 4,946 +0.00(+0.00%)
Jan 20, 2017 10.05 10.07 9.770 10.05 23,042 -0.15(-1.47%)
Jan 19, 2017 10.41 10.41 9.530 10.20 5,287 +0.33(+3.34%)
Jan 18, 2017 10.05 10.05 9.660 9.870 10,378 -0.30(-2.95%)
Jan 17, 2017 9.918 10.21 9.820 10.17 86,245 -0.16(-1.55%)
Jan 13, 2017 10.33 10.33 10.33 0 +0.00(+0.00%)
Jan 12, 2017 10.26 10.53 10.17 10.33 28,473 -0.27(-2.55%)
Jan 11, 2017 10.46 10.60 10.41 10.60 10,450 +0.18(+1.73%)
Jan 10, 2017 10.45 10.59 10.42 10.42 22,332 -0.17(-1.61%)
Jan 09, 2017 10.74 10.74 10.47 10.59 8,931 +0.07(+0.67%)
Jan 06, 2017 10.62 10.62 10.30 10.52 12,243 +0.27(+2.63%)
Jan 05, 2017 9.950 10.25 9.950 10.25 11,009 +0.15(+1.49%)
Jan 04, 2017 9.790 10.11 9.790 10.10 66,154 +0.27(+2.80%)
Jan 03, 2017 9.960 10.01 9.610 9.825 19,901 +0.04(+0.36%)
Dec 30, 2016 9.790 9.790 9.790 0 -0.15(-1.51%)
Dec 29, 2016 9.840 10.11 9.840 9.940 17,776 -0.14(-1.39%)
Dec 28, 2016 9.910 10.16 9.860 10.08 61,851 +0.10(+0.95%)
Dec 27, 2016 9.730 10.13 9.730 9.985 6,769 +0.18(+1.84%)
Dec 23, 2016 9.805 9.805 9.805 0 +0.02(+0.15%)
Dec 22, 2016 9.850 9.970 9.710 9.790 27,827 -0.10(-1.01%)
Dec 21, 2016 9.800 10.12 9.800 9.890 22,526 +0.05(+0.51%)
Dec 20, 2016 10.13 10.13 9.730 9.840 66,948 +0.15(+1.55%)
Dec 19, 2016 9.590 9.770 9.590 9.690 2,036,978 +0.13(+1.41%)
Dec 16, 2016 9.550 9.592 9.510 9.555 676,205 -0.14(-1.49%)
Dec 15, 2016 9.650 9.960 9.650 9.700 38,317 -0.16(-1.62%)
Dec 14, 2016 9.880 10.16 9.850 9.860 27,597 -0.18(-1.79%)
Dec 13, 2016 10.10 10.28 9.920 10.04 63,029 +0.02(+0.20%)
Dec 12, 2016 10.02 10.14 10.02 10.02 20,160 -0.07(-0.69%)
Dec 09, 2016 10.09 10.14 10.07 10.09 147,970 +0.00(+0.00%)
Dec 08, 2016 10.14 10.18 10.04 10.09 699,067 +0.02(+0.20%)
Dec 07, 2016 9.864 10.09 9.864 10.07 1,309,738 +0.24(+2.44%)
Dec 06, 2016 10.05 10.05 9.729 9.830 146,162 -0.03(-0.25%)
Dec 05, 2016 9.800 10.09 9.750 9.855 40,218 -0.06(-0.66%)
Dec 02, 2016 9.840 9.990 9.830 9.920 45,200 +0.02(+0.15%)
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.