Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

5.300 +0.026 (+0.48%)
Streaming Delayed Price Updated: 10:50 AM EDT, Jun 6, 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 (%)
Oct 31, 2019 9.610 9.610 9.460 9.580 20,462 -0.03(-0.31%)
Oct 30, 2019 9.540 9.628 9.480 9.610 39,851 +0.06(+0.63%)
Oct 29, 2019 9.652 9.670 9.550 9.550 3,435 +0.01(+0.10%)
Oct 28, 2019 9.650 9.650 9.480 9.540 40,282 -0.09(-0.88%)
Oct 25, 2019 9.500 9.670 9.500 9.625 6,700 -0.04(-0.47%)
Oct 24, 2019 9.570 9.680 9.570 9.670 17,863 +0.04(+0.42%)
Oct 23, 2019 9.640 9.670 9.588 9.630 19,188 -0.30(-3.07%)
Oct 22, 2019 9.870 10.00 9.780 9.935 214,219 +0.17(+1.69%)
Oct 21, 2019 9.778 9.850 9.730 9.770 7,974 +0.11(+1.09%)
Oct 18, 2019 9.640 9.780 9.500 9.665 15,400 +0.29(+3.14%)
Oct 17, 2019 9.330 9.580 9.330 9.371 5,755 +0.12(+1.31%)
Oct 16, 2019 9.500 9.500 9.170 9.250 8,905 -0.05(-0.54%)
Oct 15, 2019 9.350 9.400 9.280 9.300 17,860 -0.06(-0.64%)
Oct 14, 2019 9.260 9.480 9.260 9.360 7,912 -0.08(-0.85%)
Oct 11, 2019 9.410 9.440 9.340 9.440 18,800 +0.03(+0.32%)
Oct 10, 2019 9.530 9.530 9.380 9.410 15,788 -0.09(-0.95%)
Oct 09, 2019 9.690 9.690 9.320 9.500 19,132 -0.16(-1.71%)
Oct 08, 2019 9.810 9.810 9.610 9.665 17,374 +0.05(+0.52%)
Oct 07, 2019 9.570 9.710 9.560 9.615 5,748 +0.05(+0.58%)
Oct 04, 2019 9.530 9.600 9.510 9.560 31,400 -0.04(-0.40%)
Oct 03, 2019 9.650 9.650 9.500 9.598 9,872 +0.00(+0.03%)
Oct 02, 2019 9.380 9.770 9.380 9.595 22,448 -0.46(-4.53%)
Oct 01, 2019 10.00 10.05 9.940 10.05 29,501 +0.24(+2.45%)
Sep 30, 2019 9.650 9.830 9.650 9.810 58,301 +0.06(+0.62%)
Sep 27, 2019 10.00 10.00 9.710 9.750 21,900 -0.19(-1.91%)
Sep 26, 2019 10.01 10.01 9.860 9.940 27,395 +0.17(+1.74%)
Sep 25, 2019 9.810 9.810 9.760 9.770 27,427 -0.03(-0.31%)
Sep 24, 2019 9.750 9.870 9.750 9.800 63,873 +0.04(+0.46%)
Sep 23, 2019 9.560 9.810 9.560 9.755 66,324 +0.06(+0.57%)
Sep 20, 2019 9.704 9.750 9.690 9.700 43,600 +0.30(+3.25%)
Sep 19, 2019 9.430 9.430 9.300 9.395 9,459 -0.22(-2.34%)
Sep 18, 2019 9.715 9.880 9.550 9.620 17,384 -0.13(-1.33%)
Sep 17, 2019 9.745 9.760 9.550 9.750 19,787 +0.48(+5.23%)
Sep 16, 2019 9.250 9.420 9.070 9.265 4,651 +0.04(+0.38%)
Sep 13, 2019 9.200 9.250 9.200 9.230 15,600 +0.09(+0.98%)
Sep 12, 2019 9.060 9.310 9.060 9.140 31,515 -0.20(-2.14%)
Sep 11, 2019 9.390 9.400 9.340 9.340 16,493 -0.15(-1.58%)
Sep 10, 2019 9.535 9.535 9.470 9.490 21,273 -0.04(-0.37%)
Sep 09, 2019 9.470 9.600 9.470 9.525 11,814 +0.30(+3.31%)
Sep 06, 2019 9.340 9.340 9.200 9.220 24,800 -0.24(-2.54%)
Sep 05, 2019 9.590 9.650 9.400 9.460 69,528 -0.10(-1.05%)
Sep 04, 2019 9.650 9.700 9.540 9.560 44,422 -0.03(-0.31%)
Sep 03, 2019 9.700 9.700 9.500 9.590 35,753 +0.19(+2.02%)
Aug 30, 2019 9.340 9.440 9.340 9.400 35,000 +0.22(+2.40%)
Aug 29, 2019 8.690 9.190 8.690 9.180 131,615 +0.43(+4.91%)
Aug 28, 2019 8.990 8.990 8.720 8.750 58,628 -0.64(-6.82%)
Aug 27, 2019 9.390 9.500 9.310 9.390 38,311 -0.14(-1.47%)
Aug 26, 2019 9.520 9.598 9.510 9.530 55,607 +0.10(+1.08%)
Aug 23, 2019 9.260 9.610 9.260 9.428 32,300 -0.09(-1.00%)
Aug 22, 2019 9.545 9.600 9.500 9.523 11,547 -0.09(-0.91%)
Aug 21, 2019 9.520 9.640 9.520 9.610 23,853 +0.02(+0.26%)
Aug 20, 2019 9.500 9.600 9.500 9.585 24,373 +0.02(+0.16%)
Aug 19, 2019 9.740 9.740 9.550 9.570 16,130 +0.03(+0.26%)
Aug 16, 2019 9.540 9.590 9.500 9.545 24,100 +0.03(+0.26%)
Aug 15, 2019 9.461 9.565 9.410 9.520 28,654 -0.07(-0.73%)
Aug 14, 2019 9.870 9.870 9.590 9.590 28,656 -0.28(-2.84%)
Aug 13, 2019 9.710 9.980 9.710 9.870 18,344 +0.12(+1.23%)
Aug 12, 2019 10.03 10.07 9.738 9.750 42,429 -0.10(-1.02%)
Aug 09, 2019 10.10 10.10 9.820 9.850 71,100 -0.10(-1.01%)
Aug 08, 2019 9.680 10.00 9.680 9.950 51,100 +0.01(+0.06%)
Aug 07, 2019 9.955 9.970 9.760 9.944 23,972 +0.02(+0.19%)
Aug 06, 2019 9.720 10.10 9.720 9.925 18,592 +0.21(+2.16%)
Aug 05, 2019 9.740 9.990 9.648 9.715 36,446 -0.36(-3.57%)
Aug 02, 2019 10.00 10.30 10.00 10.07 23,400 -0.26(-2.47%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.