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 )

5.155 +0.095 (+1.88%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 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 (%)
Feb 28, 2020 8.235 8.350 7.890 8.240 69,300 -0.26(-3.06%)
Feb 27, 2020 8.640 8.640 8.470 8.500 72,062 -0.39(-4.39%)
Feb 26, 2020 8.700 9.000 8.700 8.890 59,297 +0.20(+2.30%)
Feb 25, 2020 8.473 8.780 8.460 8.690 84,379 +0.11(+1.31%)
Feb 24, 2020 8.650 8.753 8.500 8.578 30,271 -0.20(-2.31%)
Feb 21, 2020 8.610 8.800 8.610 8.780 38,600 +0.34(+4.03%)
Feb 20, 2020 8.590 8.660 8.310 8.440 67,368 -0.09(-1.00%)
Feb 19, 2020 8.370 8.550 8.370 8.525 19,848 +0.08(+0.95%)
Feb 18, 2020 8.500 8.500 8.400 8.445 43,909 +0.23(+2.86%)
Feb 14, 2020 8.370 8.370 8.050 8.210 86,300 +0.38(+4.85%)
Feb 13, 2020 7.865 7.930 7.770 7.830 37,188 -0.13(-1.63%)
Feb 12, 2020 7.910 8.000 7.910 7.960 34,878 +0.04(+0.47%)
Feb 11, 2020 8.108 8.108 7.895 7.923 41,235 +0.07(+0.95%)
Feb 10, 2020 7.810 7.970 7.810 7.848 17,344 -0.09(-1.10%)
Feb 07, 2020 7.900 7.940 7.900 7.935 13,600 +0.03(+0.44%)
Feb 06, 2020 7.890 7.930 7.890 7.900 15,290 -0.06(-0.76%)
Feb 05, 2020 8.111 8.111 7.950 7.960 50,756 +0.05(+0.57%)
Feb 04, 2020 7.930 7.950 7.800 7.915 38,983 +0.12(+1.54%)
Feb 03, 2020 7.790 7.870 7.780 7.795 50,458 +0.00(+0.06%)
Jan 31, 2020 7.750 7.820 7.740 7.790 27,600 +0.00(+0.00%)
Jan 30, 2020 7.750 7.878 7.750 7.790 34,089 -0.14(-1.77%)
Jan 29, 2020 7.830 8.000 7.830 7.930 74,961 +0.14(+1.80%)
Jan 28, 2020 7.850 8.030 7.650 7.790 117,232 -0.20(-2.50%)
Jan 27, 2020 8.000 8.080 7.880 7.990 224,030 -0.08(-0.99%)
Jan 24, 2020 8.025 8.140 8.025 8.070 28,000 -0.06(-0.74%)
Jan 23, 2020 8.130 8.260 8.050 8.130 53,786 -0.24(-2.87%)
Jan 22, 2020 8.370 8.370 8.350 8.370 23,447 +0.00(+0.00%)
Jan 21, 2020 8.580 8.580 8.250 8.370 13,579 -0.09(-1.06%)
Jan 17, 2020 8.330 8.500 8.330 8.460 13,400 +0.00(+0.00%)
Jan 16, 2020 8.330 8.690 8.330 8.460 71,325 +0.15(+1.81%)
Jan 15, 2020 8.490 8.490 8.300 8.310 43,453 -0.01(-0.18%)
Jan 14, 2020 8.610 8.610 8.300 8.325 47,671 -0.07(-0.77%)
Jan 13, 2020 8.400 8.420 8.370 8.390 29,044 -0.04(-0.47%)
Jan 10, 2020 8.442 8.460 8.410 8.430 65,300 -0.08(-0.88%)
Jan 09, 2020 8.650 8.650 8.460 8.505 28,390 -0.02(-0.23%)
Jan 08, 2020 8.540 8.540 8.480 8.525 17,351 -0.01(-0.18%)
Jan 07, 2020 8.750 8.750 8.510 8.540 22,664 +0.03(+0.35%)
Jan 06, 2020 8.580 8.580 8.500 8.510 111,266 -0.07(-0.82%)
Jan 03, 2020 8.690 8.690 8.500 8.580 21,900 -0.01(-0.06%)
Jan 02, 2020 8.625 8.940 8.550 8.585 16,595 +0.08(+0.94%)
Dec 31, 2019 8.440 8.520 8.440 8.505 43,700 -0.01(-0.12%)
Dec 30, 2019 8.570 8.640 8.375 8.515 39,270 -0.08(-0.99%)
Dec 27, 2019 8.820 8.820 8.590 8.600 45,500 -0.06(-0.69%)
Dec 26, 2019 8.950 8.950 8.600 8.660 102,635 -0.29(-3.24%)
Dec 24, 2019 8.940 8.990 8.860 8.950 57,500 +0.02(+0.22%)
Dec 23, 2019 9.000 9.000 8.750 8.930 53,030 +0.18(+2.06%)
Dec 20, 2019 8.960 8.960 8.730 8.750 30,500 +0.20(+2.28%)
Dec 19, 2019 8.660 8.660 8.550 8.555 15,944 +0.05(+0.65%)
Dec 18, 2019 8.293 8.510 8.293 8.500 30,198 -0.11(-1.28%)
Dec 17, 2019 8.500 8.610 8.500 8.610 19,523 +0.07(+0.82%)
Dec 16, 2019 8.515 8.600 8.515 8.540 25,040 +0.05(+0.59%)
Dec 13, 2019 8.630 8.630 8.416 8.490 21,000 -0.09(-1.05%)
Dec 12, 2019 8.750 8.750 8.410 8.580 26,718 +0.10(+1.18%)
Dec 11, 2019 8.530 8.530 8.470 8.480 74,287 +0.08(+0.95%)
Dec 10, 2019 8.600 8.600 8.290 8.400 34,253 -0.03(-0.30%)
Dec 09, 2019 8.460 8.500 8.400 8.425 36,321 -0.04(-0.41%)
Dec 06, 2019 8.425 8.500 8.400 8.460 17,800 +0.06(+0.71%)
Dec 05, 2019 8.500 8.500 8.240 8.400 24,430 -0.26(-3.00%)
Dec 04, 2019 8.575 8.680 8.575 8.660 33,803 +0.06(+0.70%)
Dec 03, 2019 8.910 8.910 8.500 8.600 56,250 +0.11(+1.30%)
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.