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 )

5.380 +0.050 (+0.94%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 7, 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 (%)
Sep 30, 2020 10.56 10.84 10.37 10.82 30,007 +0.22(+2.08%)
Sep 29, 2020 10.79 10.79 10.60 10.60 38,055 -0.48(-4.33%)
Sep 28, 2020 10.91 11.09 10.87 11.08 107,483 +0.07(+0.64%)
Sep 25, 2020 11.29 11.29 10.98 11.01 76,900 -0.23(-2.05%)
Sep 24, 2020 11.67 11.67 11.17 11.24 19,990 -0.21(-1.83%)
Sep 23, 2020 11.19 12.00 11.19 11.45 75,233 +0.36(+3.25%)
Sep 22, 2020 10.63 11.43 10.63 11.09 11,928 +0.09(+0.82%)
Sep 21, 2020 10.95 11.02 10.70 11.00 17,992 -0.15(-1.36%)
Sep 18, 2020 11.68 11.73 11.13 11.15 22,900 -0.26(-2.25%)
Sep 17, 2020 11.30 11.54 11.30 11.41 66,648 +0.21(+1.85%)
Sep 16, 2020 11.19 11.29 11.18 11.20 24,568 +0.09(+0.81%)
Sep 15, 2020 11.23 11.23 11.04 11.11 32,266 +0.05(+0.45%)
Sep 14, 2020 11.26 11.26 11.00 11.06 55,905 +0.39(+3.66%)
Sep 11, 2020 10.71 10.80 10.61 10.67 34,200 +0.49(+4.79%)
Sep 10, 2020 10.22 10.30 10.02 10.18 90,489 +0.51(+5.31%)
Sep 09, 2020 9.610 9.740 9.600 9.669 78,687 +0.29(+3.08%)
Sep 08, 2020 9.381 9.500 9.370 9.380 114,711 +0.24(+2.63%)
Sep 04, 2020 8.990 9.140 8.970 9.140 24,900 +0.16(+1.78%)
Sep 03, 2020 9.050 9.180 8.950 8.980 54,785 +0.01(+0.11%)
Sep 02, 2020 8.820 9.000 8.820 8.970 45,656 +0.15(+1.70%)
Sep 01, 2020 8.670 8.850 8.670 8.820 32,624 +0.02(+0.17%)
Aug 31, 2020 8.877 8.877 8.620 8.805 36,213 +0.22(+2.56%)
Aug 28, 2020 8.470 8.643 8.470 8.585 25,900 +0.05(+0.53%)
Aug 27, 2020 8.700 8.700 8.510 8.540 72,919 -0.24(-2.73%)
Aug 26, 2020 8.705 8.800 8.695 8.780 33,242 -0.06(-0.68%)
Aug 25, 2020 8.850 8.900 8.780 8.840 22,872 -0.08(-0.90%)
Aug 24, 2020 8.850 8.980 8.850 8.920 29,948 -0.03(-0.34%)
Aug 21, 2020 8.880 9.000 8.880 8.950 40,100 +0.08(+0.92%)
Aug 20, 2020 8.830 8.900 8.825 8.868 31,348 -0.14(-1.52%)
Aug 19, 2020 9.010 9.110 9.000 9.005 48,494 -0.07(-0.83%)
Aug 18, 2020 9.133 9.160 9.058 9.080 8,869 -0.12(-1.35%)
Aug 17, 2020 9.205 9.270 9.200 9.204 11,226 -0.01(-0.07%)
Aug 14, 2020 9.270 9.270 9.180 9.210 12,700 +0.05(+0.55%)
Aug 13, 2020 9.165 9.220 9.120 9.160 28,743 -0.26(-2.76%)
Aug 12, 2020 9.260 9.430 9.220 9.420 45,260 -0.45(-4.56%)
Aug 11, 2020 10.05 10.05 9.850 9.870 70,861 -0.18(-1.79%)
Aug 10, 2020 9.780 10.30 9.780 10.05 52,800 +0.07(+0.70%)
Aug 07, 2020 9.970 10.05 9.940 9.980 23,800 +0.09(+0.86%)
Aug 06, 2020 9.850 9.920 9.770 9.895 17,690 -0.19(-1.84%)
Aug 05, 2020 10.10 10.10 10.01 10.08 14,067 -0.05(-0.49%)
Aug 04, 2020 10.00 10.13 9.950 10.13 54,953 +0.32(+3.23%)
Aug 03, 2020 9.395 9.840 9.195 9.812 86,135 +0.70(+7.71%)
Jul 31, 2020 9.150 9.210 9.090 9.110 35,600 -0.14(-1.55%)
Jul 30, 2020 9.190 9.300 9.120 9.253 40,643 -0.13(-1.35%)
Jul 29, 2020 9.500 9.500 9.350 9.380 64,493 -0.17(-1.78%)
Jul 28, 2020 9.470 9.570 9.450 9.550 43,279 +0.12(+1.27%)
Jul 27, 2020 9.600 9.600 9.390 9.430 111,069 +0.24(+2.61%)
Jul 24, 2020 9.200 9.234 9.180 9.190 26,400 -0.01(-0.11%)
Jul 23, 2020 9.360 9.360 9.170 9.200 14,115 -0.03(-0.33%)
Jul 22, 2020 9.360 9.360 9.190 9.230 47,170 -0.04(-0.43%)
Jul 21, 2020 9.300 9.360 9.270 9.270 41,469 +0.04(+0.43%)
Jul 20, 2020 9.200 9.260 9.200 9.230 34,682 +0.14(+1.54%)
Jul 17, 2020 9.050 9.150 9.050 9.090 17,300 +0.08(+0.89%)
Jul 16, 2020 9.160 9.160 9.010 9.010 9,674 -0.06(-0.61%)
Jul 15, 2020 9.074 9.100 9.050 9.066 14,648 -0.01(-0.16%)
Jul 14, 2020 9.040 9.150 9.040 9.080 37,162 -0.22(-2.38%)
Jul 13, 2020 9.312 9.385 9.240 9.301 77,242 -0.04(-0.42%)
Jul 10, 2020 9.180 9.380 9.180 9.340 50,100 +0.09(+0.97%)
Jul 09, 2020 9.320 9.320 9.230 9.250 24,113 +0.02(+0.22%)
Jul 08, 2020 9.250 9.270 9.185 9.230 19,737 -0.02(-0.22%)
Jul 07, 2020 9.287 9.290 9.190 9.250 29,475 +0.30(+3.35%)
Jul 06, 2020 9.030 9.030 8.930 8.950 35,601 +0.00(+0.00%)
Jul 02, 2020 9.000 9.000 8.860 8.950 29,200 +0.06(+0.67%)
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.