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 (%)
Jan 31, 2017 9.930 10.07 9.890 9.890 4,505 +0.03(+0.30%)
Jan 30, 2017 9.815 10.07 9.730 9.860 21,604 -0.09(-0.90%)
Jan 27, 2017 9.790 10.13 9.790 9.950 3,465 -0.16(-1.58%)
Jan 26, 2017 10.09 10.30 10.02 10.11 84,525 +0.18(+1.81%)
Jan 25, 2017 10.04 10.21 9.930 9.930 2,088 -0.17(-1.68%)
Jan 24, 2017 10.05 10.10 9.770 10.10 5,174 +0.05(+0.50%)
Jan 23, 2017 9.920 10.05 9.860 10.05 4,946 +0.00(+0.00%)
Jan 20, 2017 10.05 10.07 9.770 10.05 23,042 -0.15(-1.47%)
Jan 19, 2017 10.41 10.41 9.530 10.20 5,287 +0.33(+3.34%)
Jan 18, 2017 10.05 10.05 9.660 9.870 10,378 -0.30(-2.95%)
Jan 17, 2017 9.918 10.21 9.820 10.17 86,245 -0.16(-1.55%)
Jan 13, 2017 10.33 10.33 10.33 0 +0.00(+0.00%)
Jan 12, 2017 10.26 10.53 10.17 10.33 28,473 -0.27(-2.55%)
Jan 11, 2017 10.46 10.60 10.41 10.60 10,450 +0.18(+1.73%)
Jan 10, 2017 10.45 10.59 10.42 10.42 22,332 -0.17(-1.61%)
Jan 09, 2017 10.74 10.74 10.47 10.59 8,931 +0.07(+0.67%)
Jan 06, 2017 10.62 10.62 10.30 10.52 12,243 +0.27(+2.63%)
Jan 05, 2017 9.950 10.25 9.950 10.25 11,009 +0.15(+1.49%)
Jan 04, 2017 9.790 10.11 9.790 10.10 66,154 +0.27(+2.80%)
Jan 03, 2017 9.960 10.01 9.610 9.825 19,901 +0.04(+0.36%)
Dec 30, 2016 9.790 9.790 9.790 0 -0.15(-1.51%)
Dec 29, 2016 9.840 10.11 9.840 9.940 17,776 -0.14(-1.39%)
Dec 28, 2016 9.910 10.16 9.860 10.08 61,851 +0.10(+0.95%)
Dec 27, 2016 9.730 10.13 9.730 9.985 6,769 +0.18(+1.84%)
Dec 23, 2016 9.805 9.805 9.805 0 +0.02(+0.15%)
Dec 22, 2016 9.850 9.970 9.710 9.790 27,827 -0.10(-1.01%)
Dec 21, 2016 9.800 10.12 9.800 9.890 22,526 +0.05(+0.51%)
Dec 20, 2016 10.13 10.13 9.730 9.840 66,948 +0.15(+1.55%)
Dec 19, 2016 9.590 9.770 9.590 9.690 2,036,978 +0.13(+1.41%)
Dec 16, 2016 9.550 9.592 9.510 9.555 676,205 -0.14(-1.49%)
Dec 15, 2016 9.650 9.960 9.650 9.700 38,317 -0.16(-1.62%)
Dec 14, 2016 9.880 10.16 9.850 9.860 27,597 -0.18(-1.79%)
Dec 13, 2016 10.10 10.28 9.920 10.04 63,029 +0.02(+0.20%)
Dec 12, 2016 10.02 10.14 10.02 10.02 20,160 -0.07(-0.69%)
Dec 09, 2016 10.09 10.14 10.07 10.09 147,970 +0.00(+0.00%)
Dec 08, 2016 10.14 10.18 10.04 10.09 699,067 +0.02(+0.20%)
Dec 07, 2016 9.864 10.09 9.864 10.07 1,309,738 +0.24(+2.44%)
Dec 06, 2016 10.05 10.05 9.729 9.830 146,162 -0.03(-0.25%)
Dec 05, 2016 9.800 10.09 9.750 9.855 40,218 -0.06(-0.66%)
Dec 02, 2016 9.840 9.990 9.830 9.920 45,200 +0.02(+0.15%)
Dec 01, 2016 10.08 10.08 9.880 9.905 54,659 -0.20(-1.93%)
Nov 30, 2016 10.26 10.26 10.00 10.10 33,391 -0.24(-2.27%)
Nov 29, 2016 10.40 10.44 10.25 10.34 58,571 -0.17(-1.67%)
Nov 28, 2016 10.36 10.51 10.20 10.51 11,682 -0.01(-0.10%)
Nov 25, 2016 10.34 10.52 10.15 10.52 8,360 +0.29(+2.89%)
Nov 23, 2016 10.22 10.22 10.22 0 +0.03(+0.25%)
Nov 22, 2016 10.25 10.46 10.20 10.20 46,086 -0.15(-1.45%)
Nov 21, 2016 10.15 10.50 10.15 10.35 21,154 +0.00(+0.00%)
Nov 18, 2016 10.47 10.51 10.20 10.35 8,879 -0.04(-0.38%)
Nov 17, 2016 10.49 10.62 10.22 10.39 147,109 -0.24(-2.26%)
Nov 16, 2016 10.70 10.70 10.58 10.63 23,923 +0.04(+0.38%)
Nov 15, 2016 10.75 10.75 10.58 10.59 25,144 -0.02(-0.19%)
Nov 14, 2016 10.73 10.94 10.53 10.61 7,492 +0.00(+0.05%)
Nov 11, 2016 10.62 10.75 10.50 10.61 7,210 -0.46(-4.20%)
Nov 10, 2016 11.00 11.14 11.00 11.07 7,552 -0.30(-2.64%)
Nov 09, 2016 11.07 11.49 11.07 11.37 8,622 +0.25(+2.25%)
Nov 08, 2016 11.11 11.40 11.11 11.12 34,252 -0.04(-0.31%)
Nov 07, 2016 11.16 11.37 11.11 11.15 6,767 +0.04(+0.41%)
Nov 04, 2016 11.30 11.30 11.11 11.11 9,155 -0.19(-1.68%)
Nov 03, 2016 11.46 11.46 11.19 11.30 9,121 -0.02(-0.18%)
Nov 02, 2016 11.28 11.43 11.11 11.32 9,773 -0.07(-0.61%)
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.