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 (%)
Mar 31, 2021 12.00 12.09 12.00 12.08 24,456 +0.03(+0.25%)
Mar 30, 2021 12.00 12.42 12.00 12.05 49,600 -0.38(-3.06%)
Mar 29, 2021 12.30 12.89 12.30 12.43 23,068 +0.18(+1.47%)
Mar 26, 2021 12.20 12.30 12.10 12.25 26,900 -0.15(-1.21%)
Mar 25, 2021 12.36 12.68 12.25 12.40 21,314 -0.05(-0.40%)
Mar 24, 2021 12.55 12.92 12.41 12.45 56,824 -0.27(-2.12%)
Mar 23, 2021 13.17 13.17 12.61 12.72 58,408 -1.01(-7.36%)
Mar 22, 2021 14.04 14.09 13.48 13.73 18,998 +0.13(+0.96%)
Mar 19, 2021 13.80 13.80 13.37 13.60 34,700 +0.17(+1.27%)
Mar 18, 2021 13.17 13.55 12.96 13.43 96,969 +0.43(+3.31%)
Mar 17, 2021 12.97 13.40 12.85 13.00 96,798 -0.76(-5.52%)
Mar 16, 2021 14.27 14.34 13.75 13.76 114,290 -0.36(-2.55%)
Mar 15, 2021 14.87 14.87 13.66 14.12 196,129 +2.74(+24.06%)
Mar 12, 2021 11.01 11.50 11.00 11.38 61,700 +0.88(+8.40%)
Mar 11, 2021 10.30 10.58 10.26 10.50 13,350 +0.19(+1.84%)
Mar 10, 2021 10.31 10.46 10.28 10.31 34,783 +0.01(+0.10%)
Mar 09, 2021 10.32 10.33 10.25 10.30 59,415 -0.18(-1.72%)
Mar 08, 2021 10.45 10.58 10.44 10.48 45,832 -0.11(-1.04%)
Mar 05, 2021 10.67 10.67 10.40 10.59 34,100 +0.17(+1.63%)
Mar 04, 2021 10.55 10.64 10.39 10.42 66,525 -0.10(-0.95%)
Mar 03, 2021 10.76 10.76 10.51 10.52 62,765 -0.29(-2.68%)
Mar 02, 2021 11.04 11.04 10.44 10.81 26,109 -0.09(-0.83%)
Mar 01, 2021 11.00 11.08 10.73 10.90 22,352 -0.13(-1.18%)
Feb 26, 2021 11.22 11.27 11.00 11.03 110,700 -0.06(-0.54%)
Feb 25, 2021 11.25 11.50 11.05 11.09 162,862 +0.19(+1.74%)
Feb 24, 2021 10.60 11.00 10.60 10.90 23,772 +0.12(+1.11%)
Feb 23, 2021 10.87 10.87 10.48 10.78 19,879 +0.02(+0.19%)
Feb 22, 2021 10.46 11.23 10.46 10.76 35,948 +0.07(+0.65%)
Feb 19, 2021 10.66 10.73 10.35 10.69 21,400 +0.07(+0.66%)
Feb 18, 2021 10.99 10.99 10.53 10.62 18,733 -0.06(-0.56%)
Feb 17, 2021 10.63 10.74 10.63 10.68 25,916 +0.32(+3.09%)
Feb 16, 2021 10.50 10.82 10.30 10.36 20,387 -0.61(-5.59%)
Feb 12, 2021 10.98 10.98 10.10 10.97 29,100 -0.11(-0.96%)
Feb 11, 2021 11.13 11.14 11.08 11.08 30,024 +0.05(+0.45%)
Feb 10, 2021 10.87 11.12 10.87 11.03 60,555 +0.13(+1.19%)
Feb 09, 2021 10.55 10.90 10.50 10.90 47,879 +0.42(+4.01%)
Feb 08, 2021 10.40 10.55 10.17 10.48 34,867 +0.04(+0.43%)
Feb 05, 2021 10.68 10.68 10.23 10.44 38,000 +0.18(+1.71%)
Feb 04, 2021 10.07 10.34 10.07 10.26 25,675 +0.19(+1.89%)
Feb 03, 2021 10.32 10.32 10.00 10.07 13,909 +0.16(+1.61%)
Feb 02, 2021 9.610 9.965 9.610 9.910 31,117 +0.25(+2.59%)
Feb 01, 2021 9.350 9.660 9.350 9.660 79,577 -0.24(-2.42%)
Jan 29, 2021 9.750 9.970 9.710 9.900 28,300 -0.27(-2.65%)
Jan 28, 2021 9.800 10.19 9.800 10.17 72,887 +0.81(+8.65%)
Jan 27, 2021 9.525 9.525 9.330 9.360 30,094 -0.18(-1.89%)
Jan 26, 2021 9.300 9.685 9.300 9.540 25,451 +0.15(+1.60%)
Jan 25, 2021 9.640 9.640 9.340 9.390 16,420 -0.10(-1.05%)
Jan 22, 2021 9.300 9.510 9.300 9.490 55,800 +0.04(+0.42%)
Jan 21, 2021 9.450 9.490 9.360 9.450 19,619 +0.01(+0.11%)
Jan 20, 2021 9.328 9.505 9.328 9.440 26,255 -0.04(-0.37%)
Jan 19, 2021 9.780 9.780 9.315 9.475 35,345 -0.12(-1.30%)
Jan 15, 2021 9.480 9.800 9.480 9.600 23,700 +0.15(+1.59%)
Jan 14, 2021 9.730 9.730 9.350 9.450 31,528 +0.09(+0.96%)
Jan 13, 2021 9.555 9.610 9.250 9.360 68,364 -0.23(-2.40%)
Jan 12, 2021 9.500 9.750 9.500 9.590 64,159 -0.02(-0.21%)
Jan 11, 2021 9.480 9.800 9.480 9.610 34,403 -0.05(-0.52%)
Jan 08, 2021 9.555 9.690 9.555 9.660 21,600 +0.12(+1.26%)
Jan 07, 2021 9.500 9.600 9.500 9.540 23,092 -0.16(-1.65%)
Jan 06, 2021 9.500 9.710 9.500 9.700 14,800 +0.19(+2.00%)
Jan 05, 2021 9.220 9.534 9.220 9.510 77,339 +0.04(+0.42%)
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.