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

  • Search Hotels in Sausalito

  • 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 )

6.240 -0.358 (-5.43%)
Streaming Delayed Price Updated: 3:49 PM EDT, Oct 2, 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 (%)
Oct 01, 2024 6.330 6.630 6.300 6.598 67,738 +0.07(+1.04%)
Sep 30, 2024 6.740 6.740 6.240 6.530 5,121 +0.04(+0.61%)
Sep 27, 2024 6.760 6.760 6.490 6.490 6,276 -0.19(-2.84%)
Sep 26, 2024 6.605 6.680 6.530 6.680 4,121 +0.11(+1.67%)
Sep 25, 2024 6.605 6.760 6.470 6.570 5,611 -0.13(-1.94%)
Sep 24, 2024 6.920 6.920 6.695 6.700 79,772 -0.19(-2.79%)
Sep 23, 2024 6.902 7.050 6.733 6.892 24,064 -0.01(-0.12%)
Sep 20, 2024 6.540 6.910 6.540 6.900 128,657 -0.01(-0.14%)
Sep 19, 2024 6.790 6.910 6.790 6.910 17,771 +0.10(+1.47%)
Sep 18, 2024 6.410 6.810 6.410 6.810 25,238 +0.10(+1.57%)
Sep 17, 2024 6.480 6.970 6.480 6.705 14,162 -0.14(-2.12%)
Sep 16, 2024 7.040 7.040 6.644 6.850 10,669 -0.01(-0.15%)
Sep 13, 2024 6.805 6.860 6.750 6.860 11,403 +0.13(+1.93%)
Sep 12, 2024 6.400 6.840 6.400 6.730 28,107 +0.05(+0.75%)
Sep 11, 2024 6.648 6.830 6.600 6.680 221,642 -0.06(-0.89%)
Sep 10, 2024 6.730 6.740 6.580 6.740 9,918 -0.11(-1.61%)
Sep 09, 2024 6.755 6.850 6.580 6.850 4,408 +0.40(+6.20%)
Sep 06, 2024 6.665 6.740 6.450 6.450 32,956 -0.62(-8.77%)
Sep 05, 2024 7.210 7.210 6.950 7.070 53,758 +0.14(+2.02%)
Sep 04, 2024 6.990 7.060 6.930 6.930 41,876 -0.30(-4.15%)
Sep 03, 2024 7.110 7.270 7.110 7.230 76,398 +0.17(+2.41%)
Aug 30, 2024 7.085 7.085 6.960 7.060 12,489 +0.17(+2.47%)
Aug 29, 2024 6.955 7.190 6.886 6.890 72,242 -0.14(-1.99%)
Aug 28, 2024 6.900 7.180 6.900 7.030 43,219 +0.49(+7.49%)
Aug 27, 2024 6.540 6.585 6.540 6.540 17,049 +0.01(+0.15%)
Aug 26, 2024 6.750 6.750 6.490 6.530 28,158 -0.17(-2.54%)
Aug 23, 2024 6.700 6.700 6.583 6.700 3,548 +0.12(+1.82%)
Aug 22, 2024 6.710 6.710 6.430 6.580 38,155 +0.00(+0.00%)
Aug 21, 2024 6.750 6.750 6.380 6.580 48,786 +0.42(+6.82%)
Aug 20, 2024 6.170 6.200 6.141 6.160 12,652 +0.17(+2.79%)
Aug 19, 2024 6.000 6.040 5.970 5.993 17,014 +0.04(+0.72%)
Aug 16, 2024 5.970 6.000 5.933 5.950 24,297 -0.03(-0.50%)
Aug 15, 2024 5.830 5.990 5.820 5.980 155,768 +0.14(+2.41%)
Aug 14, 2024 5.800 5.860 5.763 5.839 13,171 +0.04(+0.67%)
Aug 13, 2024 5.700 5.800 5.700 5.800 31,029 +0.68(+13.28%)
Aug 12, 2024 5.070 5.240 5.070 5.120 13,895 -0.16(-3.03%)
Aug 09, 2024 5.230 5.330 5.100 5.280 24,815 +0.02(+0.38%)
Aug 08, 2024 5.146 5.290 5.099 5.260 29,047 +0.11(+2.14%)
Aug 07, 2024 5.250 5.330 5.140 5.150 40,738 +0.21(+4.25%)
Aug 06, 2024 4.840 4.950 4.840 4.940 46,920 +0.14(+2.92%)
Aug 05, 2024 4.650 4.990 4.650 4.800 38,324 -0.34(-6.64%)
Aug 02, 2024 5.090 5.200 5.090 5.141 12,290 -0.33(-6.03%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.