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 (OP: RKUNF )

5.224 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, May 30, 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 (%)
Apr 30, 2019 11.09 11.31 11.09 11.27 4,012 +0.26(+2.36%)
Apr 29, 2019 11.16 11.16 11.00 11.01 15,866 -0.11(-0.99%)
Apr 26, 2019 10.87 11.12 10.87 11.12 10,600 +0.25(+2.30%)
Apr 25, 2019 11.13 11.13 10.68 10.87 8,504 +0.24(+2.26%)
Apr 24, 2019 10.67 10.90 10.63 10.63 11,527 +0.05(+0.47%)
Apr 23, 2019 10.58 10.58 10.40 10.58 2,548 -0.28(-2.58%)
Apr 22, 2019 10.88 10.88 10.82 10.86 8,315 +0.17(+1.59%)
Apr 18, 2019 10.77 10.85 10.58 10.69 5,600 +0.29(+2.79%)
Apr 17, 2019 10.40 10.62 10.40 10.40 4,626 +0.73(+7.55%)
Apr 16, 2019 9.620 9.670 9.470 9.670 5,645 -0.03(-0.31%)
Apr 15, 2019 9.742 9.780 9.400 9.700 5,993 -0.13(-1.32%)
Apr 12, 2019 9.850 9.900 9.830 9.830 16,200 +0.07(+0.72%)
Apr 11, 2019 9.860 9.860 9.470 9.760 57,365 -0.24(-2.40%)
Apr 10, 2019 10.10 10.20 9.870 10.00 18,044 +0.07(+0.76%)
Apr 09, 2019 9.900 9.990 9.900 9.925 812 +0.03(+0.25%)
Apr 08, 2019 10.05 10.05 9.780 9.900 4,957 +0.29(+3.02%)
Apr 05, 2019 9.350 9.610 9.350 9.610 11,800 +0.61(+6.78%)
Apr 04, 2019 9.010 9.050 8.980 9.000 3,078 +0.10(+1.12%)
Apr 03, 2019 8.765 8.900 8.650 8.900 13,349 +0.22(+2.59%)
Apr 02, 2019 8.570 8.750 8.570 8.675 10,338 -0.44(-4.88%)
Apr 01, 2019 9.280 9.280 9.000 9.120 67,269 -0.50(-5.20%)
Mar 29, 2019 9.375 9.900 9.375 9.620 54,900 -0.03(-0.31%)
Mar 28, 2019 9.640 9.650 9.155 9.650 29,242 +0.18(+1.90%)
Mar 27, 2019 9.140 9.700 9.140 9.470 6,817 -0.13(-1.35%)
Mar 26, 2019 9.570 9.710 9.535 9.600 19,004 +0.03(+0.31%)
Mar 25, 2019 9.210 9.600 9.210 9.570 11,232 +0.07(+0.74%)
Mar 22, 2019 9.300 9.580 9.290 9.500 29,000 +0.20(+2.15%)
Mar 21, 2019 9.190 9.400 9.035 9.300 9,245 +0.03(+0.32%)
Mar 20, 2019 9.236 9.280 8.890 9.270 8,538 +0.44(+4.98%)
Mar 19, 2019 8.745 8.940 8.680 8.830 44,963 -0.17(-1.89%)
Mar 18, 2019 8.900 9.000 8.724 9.000 16,147 +0.30(+3.45%)
Mar 15, 2019 8.900 8.900 8.700 8.700 16,700 -0.16(-1.81%)
Mar 14, 2019 8.860 8.860 8.730 8.860 4,359 +0.26(+3.02%)
Mar 13, 2019 8.500 8.600 8.500 8.600 7,257 +0.28(+3.35%)
Mar 12, 2019 8.500 8.500 8.321 8.321 3,890 -0.24(-2.79%)
Mar 11, 2019 8.510 8.560 8.360 8.560 4,588 +0.08(+0.94%)
Mar 08, 2019 8.480 8.480 8.170 8.480 4,100 -0.18(-2.05%)
Mar 07, 2019 8.670 8.670 8.585 8.657 4,042 +0.16(+1.85%)
Mar 06, 2019 8.625 8.660 8.485 8.500 9,332 +0.18(+2.16%)
Mar 05, 2019 8.240 8.400 8.080 8.320 22,478 -0.21(-2.46%)
Mar 04, 2019 8.400 8.540 8.240 8.530 21,747 +0.54(+6.76%)
Mar 01, 2019 7.910 8.000 7.870 7.990 9,900 +0.05(+0.63%)
Feb 28, 2019 7.925 8.000 7.860 7.940 10,868 +0.09(+1.15%)
Feb 27, 2019 8.000 8.000 7.780 7.850 4,164 +0.12(+1.55%)
Feb 25, 2019 7.730 7.730 7.730 0 -0.02(-0.26%)
Feb 22, 2019 7.750 7.750 7.500 7.750 5,200 +0.35(+4.73%)
Feb 21, 2019 7.400 7.700 7.400 7.400 4,311 +0.00(+0.00%)
Feb 20, 2019 7.240 7.400 7.200 7.400 10,160 +0.12(+1.58%)
Feb 19, 2019 7.180 7.320 7.180 7.285 10,201 -0.12(-1.69%)
Feb 15, 2019 7.390 7.410 7.280 7.410 1,200 +0.12(+1.65%)
Feb 14, 2019 7.362 7.380 7.290 7.290 6,015 -0.11(-1.47%)
Feb 13, 2019 7.477 7.500 7.345 7.399 61,136 +0.01(+0.13%)
Feb 11, 2019 7.389 7.389 7.389 0 +0.15(+2.06%)
Feb 08, 2019 7.330 7.330 7.240 7.240 1,100 +0.04(+0.53%)
Feb 07, 2019 7.202 7.202 7.202 7.202 250 -0.20(-2.68%)
Feb 06, 2019 7.500 7.550 7.400 7.400 392 -0.09(-1.27%)
Feb 05, 2019 7.495 7.495 7.495 7.495 50 -0.00(-0.07%)
Feb 04, 2019 7.220 7.500 7.220 7.500 2,700 +0.13(+1.76%)
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.