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)

6.340 UNCHANGED

Streaming Delayed Price Updated: 3:13 PM EDT, Oct 27, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 27, 2025	6.180	6.360	6.180	6.340	5,622	-0.06(-0.94%)
Oct 24, 2025	6.400	6.410	6.400	6.400	5,070	+0.15(+2.40%)
Oct 23, 2025	6.300	6.310	6.230	6.250	7,345	-0.05(-0.79%)
Oct 22, 2025	6.150	6.320	6.150	6.300	8,349	-0.04(-0.70%)
Oct 21, 2025	6.330	6.390	6.305	6.345	5,516	-0.14(-2.09%)
Oct 20, 2025	6.475	6.520	6.450	6.480	5,683	+0.04(+0.54%)
Oct 17, 2025	6.445	6.445	6.400	6.445	3,518	+0.00(+0.00%)
Oct 16, 2025	6.470	6.500	6.320	6.445	5,250	-0.18(-2.79%)
Oct 15, 2025	6.720	6.720	6.410	6.630	7,926	+0.26(+4.08%)
Oct 14, 2025	6.330	6.370	6.330	6.370	11,025	-0.06(-0.93%)
Oct 13, 2025	6.400	6.430	6.390	6.430	7,130	+0.15(+2.39%)
Oct 10, 2025	6.710	6.710	6.280	6.280	6,307	+0.00(+0.00%)
Oct 09, 2025	6.300	6.340	6.180	6.280	7,761	-0.06(-0.95%)
Oct 08, 2025	6.180	6.390	6.180	6.340	6,901	+0.00(+0.08%)
Oct 07, 2025	6.170	6.370	6.170	6.335	4,824	-0.06(-0.94%)
Oct 06, 2025	6.220	6.420	6.130	6.395	26,325	+0.06(+1.03%)
Oct 03, 2025	6.290	6.330	6.195	6.330	22,588	+0.11(+1.77%)
Oct 02, 2025	6.220	6.240	6.140	6.220	11,130	-0.21(-3.27%)
Oct 01, 2025	6.420	6.430	6.400	6.430	3,735	+0.03(+0.47%)
Sep 30, 2025	6.420	6.420	6.400	6.400	8,394	-0.10(-1.54%)
Sep 29, 2025	6.460	6.500	6.460	6.500	4,959	+0.06(+0.93%)
Sep 26, 2025	6.435	6.450	6.425	6.440	2,173	+0.00(+0.00%)
Sep 25, 2025	6.430	6.460	6.430	6.440	8,637	-0.02(-0.31%)
Sep 24, 2025	6.490	6.530	6.453	6.460	16,308	-0.02(-0.37%)
Sep 23, 2025	6.770	6.770	6.484	6.484	5,395	-0.02(-0.25%)
Sep 22, 2025	6.470	6.520	6.470	6.500	3,351	-0.18(-2.69%)
Sep 19, 2025	6.685	6.685	6.670	6.680	2,779	-0.08(-1.18%)
Sep 18, 2025	6.753	6.777	6.750	6.760	10,233	+0.02(+0.30%)
Sep 17, 2025	6.838	6.970	6.700	6.740	24,318	+0.13(+2.04%)
Sep 16, 2025	6.620	6.620	6.580	6.605	11,618	+0.11(+1.69%)
Sep 15, 2025	6.482	6.520	6.470	6.495	5,215	+0.01(+0.23%)
Sep 12, 2025	6.480	6.492	6.478	6.480	5,769	+0.12(+1.89%)
Sep 11, 2025	6.360	6.480	6.340	6.360	3,844	+0.00(+0.08%)
Sep 10, 2025	6.357	6.405	6.310	6.355	3,025	+0.19(+3.00%)
Sep 09, 2025	6.275	6.275	6.100	6.170	4,148	-0.00(-0.03%)
Sep 08, 2025	6.140	6.190	6.140	6.172	11,220	+0.11(+1.85%)
Sep 05, 2025	6.105	6.140	6.020	6.060	10,369	-0.08(-1.30%)
Sep 04, 2025	5.920	6.140	5.920	6.140	7,041	+0.17(+2.85%)
Sep 03, 2025	5.930	6.040	5.930	5.970	8,692	-0.04(-0.67%)
Sep 02, 2025	6.055	6.340	6.010	6.010	35,170	-0.15(-2.44%)
Aug 29, 2025	6.135	6.160	6.135	6.160	17,055	+0.10(+1.65%)
Aug 28, 2025	6.100	6.100	6.060	6.060	17,920	-0.03(-0.49%)
Aug 27, 2025	6.030	6.090	5.990	6.090	15,587	-0.21(-3.33%)
Aug 26, 2025	6.040	6.300	6.040	6.300	10,186	+0.14(+2.34%)
Aug 25, 2025	6.110	6.190	6.100	6.156	127,581	-0.00(-0.08%)
Aug 22, 2025	5.870	6.180	5.870	6.161	9,965	+0.29(+4.96%)
Aug 21, 2025	5.870	5.870	5.700	5.870	7,426	-0.01(-0.17%)
Aug 20, 2025	5.800	5.880	5.790	5.880	12,668	-0.12(-1.92%)
Aug 19, 2025	6.000	6.016	5.992	5.995	9,188	+0.13(+2.30%)
Aug 18, 2025	5.915	5.970	5.860	5.860	7,693	+0.06(+1.03%)
Aug 15, 2025	5.770	5.840	5.770	5.800	11,236	+0.15(+2.65%)
Aug 14, 2025	5.622	5.655	5.520	5.650	6,995	+0.03(+0.53%)
Aug 13, 2025	5.450	5.620	5.450	5.620	3,990	+0.01(+0.18%)
Aug 12, 2025	5.500	5.710	5.500	5.610	16,816	+0.30(+5.65%)
Aug 11, 2025	5.320	5.400	5.274	5.310	11,054	-0.07(-1.32%)
Aug 08, 2025	5.400	5.410	5.230	5.381	18,591	+0.04(+0.77%)
Aug 07, 2025	5.250	5.390	5.180	5.340	16,759	+0.12(+2.24%)
Aug 06, 2025	5.200	5.238	5.090	5.223	30,346	+0.12(+2.31%)
Aug 05, 2025	5.105	5.110	5.100	5.105	11,156	-0.11(-2.20%)
Aug 04, 2025	5.195	5.310	5.170	5.220	7,224	+0.00(+0.10%)

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