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 )

5.380 +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 (%)
Nov 30, 2018 8.190 8.190 7.950 8.080 6,400 -0.02(-0.19%)
Nov 29, 2018 8.200 8.200 8.040 8.095 5,840 -0.21(-2.53%)
Nov 28, 2018 8.270 8.430 8.260 8.305 16,780 +0.04(+0.48%)
Nov 27, 2018 8.210 8.280 8.210 8.265 44,721 +0.10(+1.16%)
Nov 26, 2018 8.214 8.214 8.070 8.170 9,139 +0.07(+0.86%)
Nov 23, 2018 8.150 8.350 8.100 8.100 3,200 -0.01(-0.12%)
Nov 21, 2018 8.110 8.110 8.110 0 +0.08(+1.06%)
Nov 20, 2018 8.000 8.170 7.980 8.025 26,141 -0.16(-1.95%)
Nov 19, 2018 8.120 8.470 8.120 8.185 10,726 -0.12(-1.39%)
Nov 16, 2018 8.170 8.470 8.170 8.300 4,700 -0.03(-0.36%)
Nov 15, 2018 8.340 8.440 8.270 8.330 11,046 +0.24(+3.03%)
Nov 14, 2018 8.135 8.140 8.040 8.085 10,513 +0.07(+0.81%)
Nov 13, 2018 8.050 8.130 8.020 8.020 23,862 -0.04(-0.43%)
Nov 12, 2018 8.200 8.200 8.050 8.055 17,478 +0.00(+0.06%)
Nov 09, 2018 7.960 8.050 7.960 8.050 6,600 +0.10(+1.19%)
Nov 08, 2018 7.940 8.100 7.900 7.955 5,413 +0.12(+1.60%)
Nov 07, 2018 7.750 7.830 7.750 7.830 36,740 +0.12(+1.49%)
Nov 06, 2018 7.800 7.800 7.690 7.715 37,530 +0.23(+3.14%)
Nov 05, 2018 7.460 7.550 7.460 7.480 62,683 +0.42(+5.87%)
Nov 02, 2018 7.140 7.140 7.010 7.065 43,800 +0.11(+1.58%)
Nov 01, 2018 6.980 7.020 6.950 6.955 66,724 +0.38(+5.70%)
Oct 31, 2018 6.750 6.750 6.570 6.580 349,248 -0.09(-1.42%)
Oct 30, 2018 6.480 6.700 6.480 6.675 49,367 +0.13(+1.99%)
Oct 29, 2018 6.660 6.680 6.540 6.545 95,013 -0.07(-0.98%)
Oct 26, 2018 6.510 6.650 6.510 6.610 43,900 -0.13(-1.97%)
Oct 25, 2018 6.693 6.800 6.680 6.743 53,440 +0.06(+0.87%)
Oct 24, 2018 6.885 6.885 6.660 6.685 18,890 -0.15(-2.12%)
Oct 23, 2018 6.700 6.880 6.700 6.830 49,474 +0.06(+0.89%)
Oct 22, 2018 6.850 6.850 6.710 6.770 92,030 -0.22(-3.15%)
Oct 19, 2018 7.210 7.210 6.960 6.990 300,100 -0.42(-5.73%)
Oct 18, 2018 7.420 7.440 7.370 7.415 5,168 +0.00(+0.07%)
Oct 17, 2018 7.500 7.500 7.320 7.410 53,518 +0.06(+0.82%)
Oct 16, 2018 7.480 7.480 7.210 7.350 20,044 +0.17(+2.33%)
Oct 15, 2018 7.100 7.308 7.100 7.183 6,153 -0.02(-0.31%)
Oct 12, 2018 7.160 7.250 7.160 7.205 28,300 +0.01(+0.14%)
Oct 11, 2018 7.100 7.280 7.060 7.195 9,136 -0.02(-0.28%)
Oct 10, 2018 7.300 7.370 7.215 7.215 32,763 -0.14(-1.90%)
Oct 09, 2018 7.350 7.390 7.310 7.355 13,858 -0.09(-1.28%)
Oct 08, 2018 7.310 7.510 7.310 7.450 5,995 +0.04(+0.54%)
Oct 05, 2018 7.500 7.555 7.400 7.410 8,900 -0.17(-2.31%)
Oct 04, 2018 7.595 7.670 7.440 7.585 9,609 +0.07(+0.86%)
Oct 03, 2018 7.590 7.670 7.514 7.520 14,459 -0.15(-1.96%)
Oct 02, 2018 7.665 7.730 7.600 7.670 42,736 +0.06(+0.85%)
Oct 01, 2018 7.700 7.700 7.590 7.605 10,203 -0.14(-1.81%)
Sep 28, 2018 7.570 7.790 7.570 7.745 9,200 +0.08(+1.04%)
Sep 27, 2018 7.770 7.770 7.630 7.665 28,882 -0.13(-1.73%)
Sep 26, 2018 7.715 7.870 7.670 7.800 40,018 +0.08(+1.04%)
Sep 25, 2018 7.740 7.745 7.720 7.720 18,136 +0.12(+1.58%)
Sep 24, 2018 7.780 7.780 7.590 7.600 46,284 -0.09(-1.17%)
Sep 21, 2018 7.750 7.760 7.650 7.690 29,200 -0.01(-0.13%)
Sep 20, 2018 7.600 7.700 7.600 7.700 23,747 +0.13(+1.72%)
Sep 19, 2018 7.640 7.640 7.510 7.570 49,981 -0.06(-0.79%)
Sep 18, 2018 7.640 7.670 7.530 7.630 17,510 +0.16(+2.07%)
Sep 17, 2018 7.590 7.590 7.430 7.475 8,327 +0.04(+0.54%)
Sep 14, 2018 7.475 7.480 7.430 7.435 20,500 -0.01(-0.07%)
Sep 13, 2018 7.480 7.480 7.400 7.440 12,027 +0.11(+1.50%)
Sep 12, 2018 7.385 7.430 7.330 7.330 12,056 +0.03(+0.34%)
Sep 11, 2018 7.300 7.340 7.230 7.305 59,244 -0.04(-0.48%)
Sep 10, 2018 7.440 7.440 7.220 7.340 11,813 +0.00(+0.00%)
Sep 07, 2018 7.280 7.410 7.250 7.340 13,900 +0.04(+0.55%)
Sep 06, 2018 7.300 7.360 7.260 7.300 23,923 -0.25(-3.25%)
Sep 05, 2018 7.580 7.580 7.515 7.545 109,177 +0.06(+0.80%)
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.