Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Rakuten Group Inc ADR (OP: RKUNY )

5.750 +0.180 (+3.23%)

Streaming Delayed Price Updated: 3:51 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	5.745	5.775	5.745	5.750	21,098	+0.18(+3.23%)
Nov 20, 2024	5.600	5.600	5.560	5.570	7,531	-0.03(-0.54%)
Nov 19, 2024	5.620	5.630	5.600	5.600	13,076	-0.11(-1.93%)
Nov 18, 2024	5.900	5.900	5.650	5.710	15,319	-0.01(-0.17%)
Nov 15, 2024	5.900	5.930	5.720	5.720	6,703	-0.28(-4.67%)
Nov 14, 2024	6.170	6.170	5.976	6.000	34,120	-0.65(-9.77%)
Nov 13, 2024	6.230	6.650	6.200	6.650	127,871	+0.61(+10.06%)
Nov 12, 2024	6.410	6.410	5.940	6.042	2,515	+0.09(+1.55%)
Nov 11, 2024	6.000	6.000	5.780	5.950	16,727	-0.03(-0.50%)
Nov 08, 2024	6.000	6.030	5.980	5.980	21,375	-0.11(-1.81%)
Nov 07, 2024	6.010	6.090	6.010	6.090	5,799	+0.09(+1.50%)
Nov 06, 2024	6.100	6.100	6.000	6.000	6,526	-0.04(-0.66%)
Nov 05, 2024	5.990	6.070	5.900	6.040	7,443	+0.11(+1.85%)
Nov 04, 2024	5.950	5.990	5.910	5.930	25,247	+0.00(+0.08%)
Nov 01, 2024	5.900	5.950	5.900	5.925	14,728	-0.04(-0.59%)
Oct 31, 2024	5.900	5.960	5.900	5.960	18,872	+0.02(+0.34%)
Oct 30, 2024	5.950	6.000	5.940	5.940	3,091	-0.02(-0.34%)
Oct 29, 2024	5.960	6.000	5.960	5.960	6,897	+0.05(+0.85%)
Oct 28, 2024	5.885	5.910	5.870	5.910	13,367	+0.15(+2.60%)
Oct 25, 2024	5.600	5.860	5.600	5.760	15,760	-0.13(-2.21%)
Oct 24, 2024	5.920	5.920	5.870	5.890	20,991	+0.01(+0.17%)
Oct 23, 2024	5.867	6.110	5.850	5.880	25,231	-0.25(-4.08%)
Oct 22, 2024	6.020	6.180	6.020	6.130	22,172	-0.12(-1.92%)
Oct 21, 2024	6.270	6.305	6.240	6.250	23,899	+0.19(+3.14%)
Oct 18, 2024	6.010	6.120	5.650	6.060	347,586	-0.16(-2.57%)
Oct 17, 2024	6.420	6.420	6.110	6.220	236,422	-0.28(-4.31%)
Oct 16, 2024	6.640	6.640	6.390	6.500	6,181	+0.20(+3.17%)
Oct 15, 2024	6.662	6.690	6.300	6.300	17,534	-0.11(-1.72%)
Oct 14, 2024	6.425	6.514	6.410	6.410	8,556	+0.08(+1.26%)
Oct 11, 2024	6.400	6.460	6.330	6.330	12,765	-0.08(-1.25%)
Oct 10, 2024	6.600	6.600	6.410	6.410	31,632	+0.13(+2.07%)
Oct 09, 2024	6.440	6.440	6.120	6.280	23,368	+0.04(+0.64%)
Oct 08, 2024	6.420	6.420	6.240	6.240	34,446	+0.02(+0.24%)
Oct 07, 2024	6.285	6.285	6.170	6.225	26,704	-0.12(-1.81%)
Oct 04, 2024	6.275	6.400	6.150	6.340	47,693	+0.04(+0.63%)
Oct 03, 2024	6.361	6.480	6.300	6.300	48,652	+0.06(+0.96%)
Oct 02, 2024	6.325	6.480	6.201	6.240	6,858	-0.36(-5.43%)
Oct 01, 2024	6.330	6.630	6.300	6.598	67,738	+0.07(+1.04%)
Sep 30, 2024	6.740	6.740	6.240	6.530	5,121	+0.04(+0.61%)
Sep 27, 2024	6.760	6.760	6.490	6.490	6,276	-0.19(-2.84%)
Sep 26, 2024	6.605	6.680	6.530	6.680	4,121	+0.11(+1.67%)
Sep 25, 2024	6.605	6.760	6.470	6.570	5,611	-0.13(-1.94%)
Sep 24, 2024	6.920	6.920	6.695	6.700	79,772	-0.19(-2.79%)
Sep 23, 2024	6.902	7.050	6.733	6.892	24,064	-0.01(-0.12%)
Sep 20, 2024	6.540	6.910	6.540	6.900	128,657	-0.01(-0.14%)
Sep 19, 2024	6.790	6.910	6.790	6.910	17,771	+0.10(+1.47%)
Sep 18, 2024	6.410	6.810	6.410	6.810	25,238	+0.10(+1.57%)
Sep 17, 2024	6.480	6.970	6.480	6.705	14,162	-0.14(-2.12%)
Sep 16, 2024	7.040	7.040	6.644	6.850	10,669	-0.01(-0.15%)
Sep 13, 2024	6.805	6.860	6.750	6.860	11,403	+0.13(+1.93%)
Sep 12, 2024	6.400	6.840	6.400	6.730	28,107	+0.05(+0.75%)
Sep 11, 2024	6.648	6.830	6.600	6.680	221,642	-0.06(-0.89%)
Sep 10, 2024	6.730	6.740	6.580	6.740	9,918	-0.11(-1.61%)
Sep 09, 2024	6.755	6.850	6.580	6.850	4,408	+0.40(+6.20%)
Sep 06, 2024	6.665	6.740	6.450	6.450	32,956	-0.62(-8.77%)
Sep 05, 2024	7.210	7.210	6.950	7.070	53,758	+0.14(+2.02%)
Sep 04, 2024	6.990	7.060	6.930	6.930	41,876	-0.30(-4.15%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Rakuten Group Inc ADR (OP: RKUNY )

Historical Prices