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 )

4.750 +0.010 (+0.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 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%)
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.