Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

5.274 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 5, 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 (%)
Dec 30, 2022 4.690 4.690 4.450 4.450 28,788 -0.03(-0.67%)
Dec 29, 2022 4.470 4.510 4.430 4.480 41,219 +0.23(+5.41%)
Dec 28, 2022 4.290 4.370 4.250 4.250 39,551 -0.11(-2.52%)
Dec 27, 2022 4.410 4.423 4.360 4.360 73,266 -0.05(-1.13%)
Dec 23, 2022 4.415 4.425 4.400 4.410 19,700 -0.03(-0.68%)
Dec 22, 2022 4.420 4.450 4.390 4.440 35,920 -0.02(-0.45%)
Dec 21, 2022 4.470 4.540 4.460 4.460 64,339 +0.07(+1.59%)
Dec 20, 2022 4.410 4.426 4.390 4.390 54,265 -0.03(-0.68%)
Dec 19, 2022 4.390 4.480 4.390 4.420 51,170 +0.00(+0.00%)
Dec 16, 2022 4.470 4.470 4.400 4.420 15,715 -0.04(-1.01%)
Dec 15, 2022 4.480 4.525 4.450 4.465 31,270 -0.19(-3.98%)
Dec 14, 2022 4.650 4.680 4.590 4.650 9,442 -0.06(-1.27%)
Dec 13, 2022 4.730 4.800 4.710 4.710 30,661 +0.06(+1.29%)
Dec 12, 2022 4.660 4.670 4.630 4.650 16,342 -0.16(-3.33%)
Dec 09, 2022 4.810 4.830 4.770 4.810 8,511 -0.02(-0.41%)
Dec 08, 2022 4.760 4.830 4.760 4.830 9,454 +0.09(+1.90%)
Dec 07, 2022 4.765 4.810 4.740 4.740 18,938 +0.04(+0.85%)
Dec 06, 2022 4.800 4.800 4.700 4.700 8,166 -0.12(-2.49%)
Dec 05, 2022 4.900 4.930 4.810 4.820 23,060 -0.15(-3.12%)
Dec 02, 2022 4.925 4.990 4.920 4.975 4,688 +0.14(+3.00%)
Dec 01, 2022 4.506 4.860 4.506 4.830 20,011 +0.04(+0.94%)
Nov 30, 2022 4.610 4.785 4.610 4.785 15,754 -0.04(-0.73%)
Nov 29, 2022 4.800 4.850 4.799 4.820 15,981 +0.00(+0.10%)
Nov 28, 2022 4.890 4.890 4.815 4.815 21,579 +0.06(+1.16%)
Nov 25, 2022 4.770 4.780 4.745 4.760 4,171 +0.12(+2.59%)
Nov 23, 2022 4.400 4.690 4.400 4.640 19,111 +0.04(+0.87%)
Nov 22, 2022 4.555 4.600 4.555 4.600 6,170 -0.05(-1.08%)
Nov 21, 2022 4.500 4.665 4.500 4.650 20,199 -0.11(-2.41%)
Nov 18, 2022 4.800 4.800 4.750 4.765 12,339 -0.25(-5.08%)
Nov 17, 2022 5.200 5.200 4.990 5.020 8,570 -0.04(-0.79%)
Nov 16, 2022 5.150 5.150 5.060 5.060 84,160 -0.09(-1.75%)
Nov 15, 2022 5.235 5.303 5.130 5.150 23,053 +0.10(+1.98%)
Nov 14, 2022 5.060 5.220 5.020 5.050 27,096 +0.23(+4.77%)
Nov 11, 2022 4.768 4.940 4.740 4.820 59,574 +0.00(+0.00%)
Nov 10, 2022 4.810 4.860 4.550 4.820 38,220 -0.02(-0.41%)
Nov 09, 2022 4.900 4.900 4.740 4.840 25,360 +0.17(+3.64%)
Nov 08, 2022 4.550 4.680 4.550 4.670 192,424 +0.04(+0.86%)
Nov 07, 2022 4.560 4.690 4.460 4.630 74,132 +0.03(+0.65%)
Nov 04, 2022 4.670 4.670 4.414 4.600 34,302 +0.07(+1.55%)
Nov 03, 2022 4.341 4.633 4.341 4.530 33,777 -0.05(-1.09%)
Nov 02, 2022 4.610 4.680 4.580 4.580 193,853 +0.01(+0.22%)
Nov 01, 2022 4.680 4.680 4.520 4.570 288,109 +0.11(+2.47%)
Oct 31, 2022 4.500 4.500 4.450 4.460 50,034 -0.11(-2.41%)
Oct 28, 2022 4.530 4.572 4.525 4.570 22,991 +0.02(+0.44%)
Oct 27, 2022 4.540 4.590 4.520 4.550 44,905 -0.04(-0.87%)
Oct 26, 2022 4.560 4.640 4.560 4.590 33,465 +0.15(+3.38%)
Oct 25, 2022 4.550 4.550 4.400 4.440 161,716 +0.00(+0.00%)
Oct 24, 2022 4.370 4.440 4.370 4.440 57,265 +0.01(+0.23%)
Oct 21, 2022 4.280 4.460 4.110 4.430 22,292 +0.18(+4.24%)
Oct 20, 2022 4.160 4.322 4.120 4.250 63,523 -0.04(-0.93%)
Oct 19, 2022 4.160 4.340 4.160 4.290 38,888 -0.08(-1.83%)
Oct 18, 2022 4.400 4.430 4.310 4.370 197,200 +0.04(+0.92%)
Oct 17, 2022 4.300 4.350 4.300 4.330 80,529 +0.03(+0.70%)
Oct 14, 2022 4.420 4.420 4.280 4.300 23,501 -0.03(-0.69%)
Oct 13, 2022 4.175 4.380 4.175 4.330 69,379 -0.04(-0.92%)
Oct 12, 2022 4.320 4.370 4.310 4.370 48,232 -0.12(-2.67%)
Oct 11, 2022 4.460 4.530 4.440 4.490 166,088 -0.04(-0.88%)
Oct 10, 2022 4.479 4.531 4.479 4.530 37,875 +0.00(+0.00%)
Oct 07, 2022 4.570 4.570 4.500 4.530 77,522 -0.14(-3.00%)
Oct 06, 2022 4.670 4.700 4.640 4.670 134,434 -0.02(-0.43%)
Oct 05, 2022 4.710 4.740 4.630 4.690 125,271 +0.26(+5.87%)
Oct 04, 2022 4.410 4.460 4.400 4.430 422,174 +0.08(+1.84%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.