Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

5.535 +0.085 (+1.56%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jul 22, 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 (%)
Jul 22, 2024 5.370 5.560 5.370 5.535 8,719 +0.08(+1.56%)
Jul 19, 2024 5.435 5.450 5.400 5.450 3,019 -0.06(-1.09%)
Jul 18, 2024 5.545 5.550 5.470 5.510 13,394 -0.10(-1.69%)
Jul 17, 2024 5.570 5.640 5.570 5.605 3,689 -0.11(-1.92%)
Jul 16, 2024 5.615 5.730 5.615 5.715 9,004 -0.04(-0.61%)
Jul 15, 2024 5.800 5.800 5.710 5.750 2,722 -0.01(-0.10%)
Jul 12, 2024 5.724 5.770 5.686 5.756 6,453 +0.11(+1.87%)
Jul 11, 2024 5.625 5.780 5.620 5.650 26,312 -0.03(-0.53%)
Jul 10, 2024 5.660 5.680 5.570 5.680 37,028 +0.17(+3.09%)
Jul 09, 2024 5.650 5.650 5.460 5.510 13,465 +0.14(+2.61%)
Jul 08, 2024 5.650 5.650 5.360 5.370 4,818 -0.23(-4.11%)
Jul 05, 2024 5.400 5.600 5.400 5.600 9,430 +0.27(+5.07%)
Jul 03, 2024 5.293 5.350 5.280 5.330 9,934 -0.02(-0.37%)
Jul 02, 2024 5.360 5.360 5.280 5.350 15,934 +0.04(+0.75%)
Jul 01, 2024 5.232 5.310 5.195 5.310 9,997 +0.17(+3.31%)
Jun 28, 2024 5.360 5.360 5.120 5.140 5,372 -0.16(-3.05%)
Jun 27, 2024 5.220 5.325 5.220 5.302 5,665 +0.13(+2.55%)
Jun 26, 2024 5.170 5.230 5.120 5.170 8,975 -0.08(-1.52%)
Jun 25, 2024 5.212 5.340 5.170 5.250 18,832 +0.12(+2.44%)
Jun 24, 2024 5.137 5.150 5.110 5.125 10,235 +0.08(+1.53%)
Jun 21, 2024 5.045 5.220 5.020 5.048 9,781 -0.17(-3.30%)
Jun 20, 2024 5.290 5.290 5.010 5.220 8,845 -0.02(-0.38%)
Jun 18, 2024 5.130 5.240 5.130 5.240 29,554 +0.24(+4.80%)
Jun 17, 2024 4.911 5.010 4.910 5.000 15,323 -0.13(-2.53%)
Jun 14, 2024 4.980 5.130 4.980 5.130 5,560 +0.06(+1.18%)
Jun 13, 2024 5.058 5.080 5.050 5.070 17,551 -0.09(-1.74%)
Jun 12, 2024 5.068 5.220 5.068 5.160 8,259 -0.02(-0.39%)
Jun 11, 2024 5.300 5.300 5.140 5.180 35,345 -0.14(-2.70%)
Jun 10, 2024 5.140 5.330 5.140 5.324 8,585 -0.06(-1.04%)
Jun 07, 2024 5.370 5.380 5.312 5.380 3,746 +0.05(+0.94%)
Jun 06, 2024 5.300 5.330 5.150 5.330 4,164 +0.06(+1.05%)
Jun 05, 2024 5.215 5.320 5.170 5.274 4,423 -0.10(-1.78%)
Jun 04, 2024 5.350 5.490 5.350 5.370 36,085 +0.03(+0.56%)
Jun 03, 2024 5.200 5.350 5.200 5.340 19,456 +0.18(+3.59%)
May 31, 2024 5.168 5.310 5.130 5.155 54,645 +0.10(+1.88%)
May 30, 2024 5.290 5.290 4.920 5.060 36,827 +0.04(+0.80%)
May 29, 2024 5.080 5.080 5.020 5.020 54,146 -0.02(-0.40%)
May 28, 2024 4.985 5.050 4.900 5.040 41,011 +0.09(+1.82%)
May 24, 2024 4.800 4.950 4.800 4.950 6,635 +0.06(+1.32%)
May 23, 2024 4.890 4.910 4.840 4.886 15,103 -0.03(-0.70%)
May 22, 2024 5.110 5.110 4.790 4.920 10,143 -0.10(-1.99%)
May 21, 2024 4.965 5.030 4.880 5.020 9,227 -0.18(-3.42%)
May 20, 2024 5.150 5.200 5.115 5.198 52,502 +0.12(+2.32%)
May 17, 2024 5.000 5.080 5.000 5.080 17,613 +0.11(+2.21%)
May 16, 2024 5.300 5.300 4.910 4.970 10,942 -0.10(-1.97%)
May 15, 2024 5.100 5.100 4.970 5.070 8,064 -0.14(-2.72%)
May 14, 2024 5.150 5.390 5.120 5.212 18,737 +0.13(+2.50%)
May 13, 2024 5.360 5.360 5.050 5.085 14,284 -0.08(-1.64%)
May 10, 2024 5.150 5.170 5.110 5.170 5,208 +0.07(+1.37%)
May 09, 2024 5.050 5.100 5.030 5.100 15,857 +0.02(+0.39%)
May 08, 2024 5.110 5.110 5.040 5.080 207,608 -0.04(-0.78%)
May 07, 2024 5.350 5.350 5.090 5.120 45,048 +0.16(+3.23%)
May 06, 2024 4.955 4.960 4.930 4.960 29,220 +0.02(+0.40%)
May 03, 2024 4.930 4.940 4.900 4.940 12,626 +0.03(+0.61%)
May 02, 2024 4.790 4.910 4.700 4.910 5,698 +0.16(+3.37%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.