Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Rakuten Group Inc ADR (OP:RKUNY)

4.910 +0.110 (+2.29%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	4.940	5.000		4.910	92,441	+0.11(+2.29%)
Apr 29, 2026	4.950	4.990	4.800	4.800	34,049	-0.10(-2.04%)
Apr 28, 2026	4.910	5.000	4.820	4.900	133,642	+0.07(+1.45%)
Apr 27, 2026	4.856	4.880	4.800	4.830	87,269	-0.09(-1.83%)
Apr 24, 2026	4.880	4.920	4.850	4.920	29,458	-0.10(-1.99%)
Apr 23, 2026	5.043	5.060	4.950	5.020	137,075	-0.01(-0.20%)
Apr 22, 2026	5.020	5.030	5.000	5.030	48,096	-0.03(-0.59%)
Apr 21, 2026	5.100	5.120	5.050	5.060	29,266	-0.16(-3.07%)
Apr 20, 2026	5.180	5.350	5.164	5.220	63,830	-0.14(-2.61%)
Apr 17, 2026	5.385	5.460	5.348	5.360	71,522	+0.11(+2.10%)
Apr 16, 2026	5.150	5.250	5.150	5.250	32,608	+0.21(+4.17%)
Apr 15, 2026	5.086	5.114	5.030	5.040	41,117	+0.07(+1.41%)
Apr 14, 2026	4.980	5.060	4.810	4.970	45,387	+0.02(+0.40%)
Apr 13, 2026	4.590	4.980	4.590	4.950	46,139	-0.10(-1.98%)
Apr 10, 2026	4.972	5.050	4.900	5.050	21,118	+0.02(+0.40%)
Apr 09, 2026	5.070	5.250	4.950	5.030	126,422	-0.13(-2.52%)
Apr 08, 2026	5.150	5.190	5.110	5.160	36,969	+0.30(+6.17%)
Apr 07, 2026	4.960	4.960	4.750	4.860	245,467	-0.02(-0.41%)
Apr 06, 2026	4.870	5.000	4.810	4.880	69,931	+0.18(+3.94%)
Apr 02, 2026	4.670	4.740	4.654	4.695	84,919	-0.14(-3.00%)
Apr 01, 2026	4.810	4.860	4.760	4.840	191,193	+0.12(+2.54%)
Mar 31, 2026	4.640	4.730	4.610	4.720	281,330	+0.18(+3.96%)
Mar 30, 2026	4.565	4.690	4.504	4.540	95,693	-0.06(-1.29%)
Mar 27, 2026	4.620	4.640	4.550	4.599	26,973	-0.02(-0.44%)
Mar 26, 2026	4.640	5.106	4.620	4.620	73,258	-0.12(-2.53%)
Mar 25, 2026	4.760	4.770	4.730	4.740	157,595	+0.02(+0.42%)
Mar 24, 2026	4.635	4.730	4.620	4.720	234,241	+0.00(+0.00%)
Mar 23, 2026	4.680	4.730	4.560	4.720	108,009	+0.14(+3.06%)
Mar 20, 2026	4.635	4.669	4.530	4.580	50,766	-0.09(-1.93%)
Mar 19, 2026	4.610	4.689	4.600	4.670	17,257	-0.07(-1.48%)
Mar 18, 2026	4.763	4.799	4.720	4.740	21,550	-0.09(-1.86%)
Mar 17, 2026	4.900	4.926	4.820	4.830	43,589	-0.04(-0.82%)
Mar 16, 2026	4.852	4.870	4.830	4.870	25,773	+0.14(+2.96%)
Mar 13, 2026	4.780	4.804	4.690	4.730	8,327	-0.13(-2.65%)
Mar 12, 2026	4.880	4.900	4.810	4.859	14,745	-0.08(-1.64%)
Mar 11, 2026	4.970	4.982	4.932	4.940	12,888	-0.11(-2.18%)
Mar 10, 2026	5.100	5.140	5.050	5.050	39,766	-0.04(-0.79%)
Mar 09, 2026	4.925	5.090	4.910	5.090	32,938	+0.14(+2.83%)
Mar 06, 2026	4.982	4.982	4.930	4.950	18,445	+0.03(+0.61%)
Mar 05, 2026	4.950	4.980	4.870	4.920	32,867	-0.23(-4.47%)
Mar 04, 2026	5.100	5.158	5.088	5.150	28,492	+0.19(+3.83%)
Mar 03, 2026	4.820	4.960	4.790	4.960	34,479	-0.12(-2.36%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Rakuten Group Inc ADR (OP:RKUNY)

Historical Prices