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)

4.695 -0.145 (-3.00%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 02, 2026	5.095	5.130	5.065	5.080	22,346	-0.19(-3.61%)
Feb 27, 2026	5.310	5.310	5.270	5.270	13,183	+0.02(+0.38%)
Feb 26, 2026	5.253	5.280	5.230	5.250	18,463	+0.00(+0.00%)
Feb 25, 2026	5.270	5.330	5.250	5.250	29,438	-0.11(-2.05%)
Feb 24, 2026	5.335	5.366	5.320	5.360	17,224	+0.01(+0.19%)
Feb 23, 2026	5.370	5.410	5.320	5.350	39,868	-0.01(-0.19%)
Feb 20, 2026	5.380	5.380	5.290	5.360	16,823	-0.10(-1.83%)
Feb 19, 2026	5.440	5.560	5.420	5.460	12,326	+0.00(+0.00%)
Feb 18, 2026	5.480	5.510	5.460	5.460	19,237	-0.14(-2.50%)
Feb 17, 2026	5.565	5.640	5.556	5.600	13,322	-0.23(-3.95%)
Feb 13, 2026	5.803	5.840	5.520	5.830	8,087	-0.47(-7.46%)
Feb 12, 2026	6.220	6.300	6.140	6.300	19,346	-0.22(-3.37%)
Feb 11, 2026	6.515	6.540	6.470	6.520	7,412	+0.03(+0.46%)
Feb 10, 2026	6.430	6.520	6.430	6.490	9,289	+0.27(+4.34%)
Feb 09, 2026	6.110	6.220	6.110	6.220	8,874	+0.09(+1.47%)
Feb 06, 2026	6.050	6.210	6.050	6.130	17,689	+0.21(+3.55%)
Feb 05, 2026	5.970	5.970	5.920	5.920	3,192	-0.02(-0.34%)
Feb 04, 2026	5.960	5.980	5.910	5.940	10,296	-0.05(-0.83%)
Feb 03, 2026	5.950	5.990	5.920	5.990	9,373	-0.01(-0.13%)

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