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 )

5.155 +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 (%)
May 31, 2024 5.168 5.310 5.130 5.155 54,645 +0.10(+1.88%)
May 30, 2024 5.290 5.290 4.920 5.060 36,827 +0.04(+0.80%)
May 29, 2024 5.080 5.080 5.020 5.020 54,146 -0.02(-0.40%)
May 28, 2024 4.985 5.050 4.900 5.040 41,011 +0.09(+1.82%)
May 24, 2024 4.800 4.950 4.800 4.950 6,635 +0.06(+1.32%)
May 23, 2024 4.890 4.910 4.840 4.886 15,103 -0.03(-0.70%)
May 22, 2024 5.110 5.110 4.790 4.920 10,143 -0.10(-1.99%)
May 21, 2024 4.965 5.030 4.880 5.020 9,227 -0.18(-3.42%)
May 20, 2024 5.150 5.200 5.115 5.198 52,502 +0.12(+2.32%)
May 17, 2024 5.000 5.080 5.000 5.080 17,613 +0.11(+2.21%)
May 16, 2024 5.300 5.300 4.910 4.970 10,942 -0.10(-1.97%)
May 15, 2024 5.100 5.100 4.970 5.070 8,064 -0.14(-2.72%)
May 14, 2024 5.150 5.390 5.120 5.212 18,737 +0.13(+2.50%)
May 13, 2024 5.360 5.360 5.050 5.085 14,284 -0.08(-1.64%)
May 10, 2024 5.150 5.170 5.110 5.170 5,208 +0.07(+1.37%)
May 09, 2024 5.050 5.100 5.030 5.100 15,857 +0.02(+0.39%)
May 08, 2024 5.110 5.110 5.040 5.080 207,608 -0.04(-0.78%)
May 07, 2024 5.350 5.350 5.090 5.120 45,048 +0.16(+3.23%)
May 06, 2024 4.955 4.960 4.930 4.960 29,220 +0.02(+0.40%)
May 03, 2024 4.930 4.940 4.900 4.940 12,626 +0.03(+0.61%)
May 02, 2024 4.790 4.910 4.700 4.910 5,698 +0.16(+3.37%)
May 01, 2024 4.755 4.860 4.724 4.750 8,067 +0.01(+0.21%)
Apr 30, 2024 4.790 4.820 4.740 4.740 16,141 +0.01(+0.21%)
Apr 29, 2024 4.800 4.800 4.730 4.730 18,939 +0.00(+0.00%)
Apr 26, 2024 4.694 4.730 4.660 4.730 10,207 -0.03(-0.63%)
Apr 25, 2024 4.900 4.900 4.710 4.760 175,529 -0.15(-3.05%)
Apr 24, 2024 4.950 4.980 4.910 4.910 13,741 -0.03(-0.61%)
Apr 23, 2024 4.960 4.960 4.900 4.940 25,113 -0.01(-0.20%)
Apr 22, 2024 4.820 4.980 4.820 4.950 13,453 +0.13(+2.70%)
Apr 19, 2024 4.772 4.950 4.772 4.820 23,361 -0.25(-4.93%)
Apr 18, 2024 5.110 5.160 5.060 5.070 26,337 -0.17(-3.15%)
Apr 17, 2024 5.270 5.270 5.200 5.235 41,653 -0.02(-0.48%)
Apr 16, 2024 5.400 5.400 5.220 5.260 23,129 -0.31(-5.57%)
Apr 15, 2024 5.620 5.620 5.500 5.570 10,166 -0.12(-2.19%)
Apr 12, 2024 5.800 5.817 5.620 5.695 69,911 -0.04(-0.78%)
Apr 11, 2024 5.520 5.760 5.520 5.740 20,929 -0.02(-0.35%)
Apr 10, 2024 5.760 5.870 5.730 5.760 35,912 -0.19(-3.19%)
Apr 09, 2024 6.000 6.000 5.870 5.950 24,776 +0.11(+1.88%)
Apr 08, 2024 5.850 5.850 5.750 5.840 17,370 +0.14(+2.46%)
Apr 05, 2024 5.735 5.760 5.700 5.700 8,006 +0.07(+1.15%)
Apr 04, 2024 5.690 5.692 5.635 5.635 4,405 -0.08(-1.31%)
Apr 03, 2024 5.630 5.760 5.630 5.710 6,376 +0.16(+2.88%)
Apr 02, 2024 5.700 5.700 5.527 5.550 13,844 -0.25(-4.31%)
Apr 01, 2024 5.610 5.840 5.610 5.800 10,477 +0.14(+2.47%)
Mar 28, 2024 5.700 5.700 5.660 5.660 17,480 -0.04(-0.70%)
Mar 27, 2024 5.720 5.750 5.700 5.700 28,846 -0.09(-1.55%)
Mar 26, 2024 5.800 5.840 5.790 5.790 45,744 -0.03(-0.52%)
Mar 25, 2024 5.750 5.850 5.750 5.820 15,548 +0.10(+1.77%)
Mar 22, 2024 5.930 5.930 5.719 5.719 9,345 -0.10(-1.65%)
Mar 21, 2024 5.700 5.896 5.700 5.815 9,112 +0.10(+1.69%)
Mar 20, 2024 5.685 5.750 5.650 5.718 14,415 +0.07(+1.21%)
Mar 19, 2024 5.635 5.770 5.630 5.650 12,021 +0.10(+1.80%)
Mar 18, 2024 5.400 5.707 5.400 5.550 5,882 +0.29(+5.51%)
Mar 15, 2024 5.300 5.310 5.230 5.260 14,439 -0.14(-2.52%)
Mar 14, 2024 5.400 5.410 5.370 5.396 13,247 -0.20(-3.64%)
Mar 13, 2024 5.300 5.600 5.300 5.600 6,501 +0.01(+0.27%)
Mar 12, 2024 5.700 5.760 5.340 5.585 21,696 -0.04(-0.62%)
Mar 11, 2024 5.588 5.620 5.550 5.620 10,799 +0.02(+0.36%)
Mar 08, 2024 5.605 5.632 5.570 5.600 29,139 -0.14(-2.44%)
Mar 07, 2024 5.655 5.750 5.460 5.740 11,201 +0.19(+3.42%)
Mar 06, 2024 5.580 5.600 5.535 5.550 14,967 +0.03(+0.54%)
Mar 05, 2024 5.520 5.550 5.500 5.520 20,864 -0.13(-2.30%)
Mar 04, 2024 5.740 5.740 5.550 5.650 12,052 +0.09(+1.62%)
Mar 01, 2024 5.545 5.610 5.520 5.560 40,025 +0.02(+0.36%)
Feb 29, 2024 5.510 5.550 5.450 5.540 25,694 +0.28(+5.22%)
Feb 28, 2024 5.430 5.430 5.250 5.265 7,850 -0.02(-0.28%)
Feb 27, 2024 5.060 5.280 5.060 5.280 13,101 -0.04(-0.75%)
Feb 26, 2024 5.210 5.320 5.210 5.320 15,388 +0.17(+3.30%)
Feb 23, 2024 5.360 5.360 5.100 5.150 15,661 -0.01(-0.19%)
Feb 22, 2024 5.180 5.180 5.100 5.160 171,571 +0.03(+0.58%)
Feb 21, 2024 4.910 5.170 4.910 5.130 37,056 -0.02(-0.39%)
Feb 20, 2024 4.980 5.150 4.950 5.150 65,543 -0.06(-1.15%)
Feb 16, 2024 5.160 5.250 5.160 5.210 30,695 +0.27(+5.38%)
Feb 15, 2024 4.700 4.970 4.700 4.944 44,038 +0.62(+14.34%)
Feb 14, 2024 4.350 4.390 4.300 4.324 8,989 +0.06(+1.38%)
Feb 13, 2024 4.230 4.310 4.220 4.265 19,617 +0.03(+0.83%)
Feb 12, 2024 4.340 4.340 4.200 4.230 7,269 +0.02(+0.48%)
Feb 09, 2024 4.178 4.210 4.130 4.210 17,225 +0.01(+0.24%)
Feb 08, 2024 4.170 4.220 4.170 4.200 15,323 -0.13(-3.11%)
Feb 07, 2024 4.260 4.370 4.260 4.335 11,659 -0.08(-1.70%)
Feb 06, 2024 4.355 4.410 4.320 4.410 22,649 +0.02(+0.46%)
Feb 05, 2024 4.376 4.390 4.340 4.390 33,262 +0.07(+1.62%)
Feb 02, 2024 4.285 4.320 4.240 4.320 22,411 -0.01(-0.23%)
Feb 01, 2024 4.300 4.330 4.270 4.330 22,623 -0.10(-2.37%)
Jan 31, 2024 4.440 4.480 4.420 4.435 19,836 +0.01(+0.34%)
Jan 30, 2024 4.460 4.460 4.400 4.420 14,704 -0.06(-1.34%)
Jan 29, 2024 4.435 4.480 4.435 4.480 4,770 -0.20(-4.36%)
Jan 26, 2024 4.610 4.700 4.610 4.684 99,411 +0.20(+4.55%)
Jan 25, 2024 4.380 4.500 4.380 4.480 22,407 +0.00(+0.00%)
Jan 24, 2024 4.460 4.530 4.460 4.480 29,528 +0.07(+1.59%)
Jan 23, 2024 4.420 4.430 4.410 4.410 44,537 -0.05(-1.12%)
Jan 22, 2024 4.420 4.480 4.420 4.460 19,753 +0.04(+0.90%)
Jan 19, 2024 4.385 4.430 4.350 4.420 15,318 -0.03(-0.67%)
Jan 18, 2024 4.430 4.480 4.400 4.450 39,065 +0.06(+1.37%)
Jan 17, 2024 4.410 4.410 4.350 4.390 29,160 -0.05(-1.13%)
Jan 16, 2024 4.470 4.470 4.380 4.440 31,352 -0.09(-1.92%)
Jan 12, 2024 4.470 4.580 4.470 4.527 97,789 +0.09(+1.96%)
Jan 11, 2024 4.431 4.590 4.400 4.440 38,842 -0.05(-1.11%)
Jan 10, 2024 4.450 4.490 4.410 4.490 67,333 -0.21(-4.51%)
Jan 09, 2024 4.580 4.710 4.500 4.702 15,047 +0.15(+3.34%)
Jan 08, 2024 4.350 4.550 4.350 4.550 18,092 +0.02(+0.55%)
Jan 05, 2024 4.330 4.530 4.330 4.525 31,796 +0.14(+3.08%)
Jan 04, 2024 4.360 4.390 4.350 4.390 27,847 +0.04(+0.84%)
Jan 03, 2024 4.280 4.360 4.280 4.354 13,520 -0.04(-0.83%)
Jan 02, 2024 4.445 4.500 4.390 4.390 13,233 -0.10(-2.23%)
Dec 29, 2023 4.310 4.500 4.300 4.490 52,385 +0.38(+9.25%)
Dec 28, 2023 4.155 4.170 4.110 4.110 22,410 +0.07(+1.73%)
Dec 27, 2023 4.045 4.100 4.010 4.040 27,984 +0.03(+0.75%)
Dec 26, 2023 3.990 4.025 3.990 4.010 36,493 -0.06(-1.35%)
Dec 22, 2023 3.990 4.180 3.990 4.065 13,726 -0.05(-1.33%)
Dec 21, 2023 4.117 4.140 4.060 4.120 149,804 +0.12(+3.00%)
Dec 20, 2023 4.050 4.050 3.990 4.000 33,788 -0.02(-0.50%)
Dec 19, 2023 3.840 4.054 3.840 4.020 60,567 -0.03(-0.74%)
Dec 18, 2023 3.920 4.050 3.920 4.050 30,763 -0.06(-1.46%)
Dec 15, 2023 4.090 4.129 4.090 4.110 9,526 +0.10(+2.37%)
Dec 14, 2023 3.890 4.030 3.890 4.015 14,422 +0.01(+0.37%)
Dec 13, 2023 3.850 4.060 3.810 4.000 11,922 +0.02(+0.50%)
Dec 12, 2023 4.000 4.010 3.960 3.980 17,151 -0.03(-0.75%)
Dec 11, 2023 4.200 4.200 4.000 4.010 8,010 +0.02(+0.50%)
Dec 08, 2023 3.860 4.029 3.860 3.990 20,345 -0.04(-1.12%)
Dec 07, 2023 3.820 4.060 3.820 4.035 25,672 +0.06(+1.64%)
Dec 06, 2023 3.900 3.985 3.900 3.970 163,761 +0.17(+4.47%)
Dec 05, 2023 3.810 3.920 3.710 3.800 8,642 +0.04(+1.06%)
Dec 04, 2023 3.840 4.000 3.700 3.760 174,878 -0.08(-2.08%)
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.