Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

5.140 -0.240 (-4.46%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 10, 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 (%)
Jun 29, 2018 6.660 6.840 6.660 6.750 27,219 +0.32(+4.98%)
Jun 28, 2018 6.510 6.510 6.430 6.430 44,629 -0.04(-0.62%)
Jun 27, 2018 6.590 6.590 6.460 6.470 47,603 -0.06(-0.84%)
Jun 26, 2018 6.565 6.565 6.490 6.525 85,718 +0.07(+1.08%)
Jun 25, 2018 6.300 6.500 6.300 6.455 133,106 +0.01(+0.16%)
Jun 22, 2018 6.540 6.540 6.400 6.445 32,928 -0.02(-0.31%)
Jun 21, 2018 6.530 6.540 6.430 6.465 50,020 -0.03(-0.39%)
Jun 20, 2018 6.530 6.530 6.400 6.490 96,400 +0.02(+0.23%)
Jun 19, 2018 6.495 6.540 6.450 6.475 61,676 -0.12(-1.75%)
Jun 18, 2018 6.630 6.630 6.520 6.590 22,793 -0.06(-0.90%)
Jun 15, 2018 6.805 6.520 6.650 42,112 -0.15(-2.28%)
Jun 14, 2018 6.820 6.950 6.690 6.805 64,161 +0.09(+1.34%)
Jun 13, 2018 6.690 6.770 6.690 6.715 126,711 +0.12(+1.74%)
Jun 12, 2018 6.540 6.680 6.540 6.600 131,963 +0.02(+0.38%)
Jun 11, 2018 6.620 6.620 6.550 6.575 83,004 +0.04(+0.54%)
Jun 08, 2018 6.590 6.590 6.500 6.540 46,101 +0.07(+1.00%)
Jun 07, 2018 6.630 6.630 6.470 6.475 71,598 -0.06(-0.84%)
Jun 06, 2018 6.600 6.600 6.470 6.530 39,269 +0.03(+0.46%)
Jun 05, 2018 6.590 6.590 6.410 6.500 368,294 -0.07(-1.07%)
Jun 04, 2018 6.665 6.700 6.550 6.570 472,731 -0.11(-1.65%)
Jun 01, 2018 6.740 6.740 6.650 6.680 25,674 -0.09(-1.33%)
May 31, 2018 6.750 6.840 6.730 6.770 65,797 +0.09(+1.35%)
May 30, 2018 6.780 6.780 6.630 6.680 76,247 +0.02(+0.30%)
May 29, 2018 6.760 6.760 6.601 6.660 60,499 -0.18(-2.63%)
May 25, 2018 6.840 6.840 6.840 0 -0.08(-1.16%)
May 24, 2018 7.000 7.000 6.880 6.920 62,370 -0.09(-1.28%)
May 23, 2018 7.038 7.038 6.960 7.010 33,472 +0.00(+0.00%)
May 22, 2018 7.120 7.120 7.010 7.010 106,379 -0.05(-0.71%)
May 21, 2018 7.075 7.140 7.030 7.060 21,199 -0.04(-0.56%)
May 18, 2018 7.000 7.120 7.000 7.100 19,011 +0.01(+0.21%)
May 17, 2018 7.180 7.180 7.020 7.085 47,552 -0.04(-0.49%)
May 16, 2018 7.210 7.210 7.050 7.120 19,212 +0.02(+0.28%)
May 15, 2018 7.230 7.230 7.100 7.100 51,681 -0.20(-2.74%)
May 14, 2018 7.330 7.330 7.210 7.300 8,897 +0.10(+1.39%)
May 11, 2018 7.160 7.230 7.156 7.200 44,646 -0.23(-3.10%)
May 10, 2018 7.500 7.500 7.300 7.430 24,160 -0.01(-0.13%)
May 09, 2018 7.450 7.450 7.360 7.440 40,616 -0.04(-0.53%)
May 08, 2018 7.435 7.550 7.330 7.480 76,456 +0.04(+0.54%)
May 07, 2018 7.400 7.530 7.350 7.440 20,096 +0.04(+0.54%)
May 04, 2018 7.420 7.480 7.400 7.400 32,162 +0.03(+0.34%)
May 03, 2018 7.400 7.420 7.360 7.375 21,934 +0.03(+0.41%)
May 02, 2018 7.258 7.370 7.230 7.345 28,667 +0.02(+0.34%)
May 01, 2018 7.410 7.410 7.230 7.320 134,076 +0.12(+1.67%)
Apr 30, 2018 7.270 7.270 7.175 7.200 23,541 +0.03(+0.42%)
Apr 27, 2018 7.270 7.270 7.122 7.170 37,631 +0.06(+0.84%)
Apr 26, 2018 7.185 7.220 7.080 7.110 49,088 +0.02(+0.28%)
Apr 25, 2018 7.100 7.100 7.050 7.090 52,399 +0.07(+1.00%)
Apr 24, 2018 7.120 7.120 7.010 7.020 113,598 -0.09(-1.27%)
Apr 23, 2018 7.160 7.250 7.060 7.110 30,745 -0.15(-2.13%)
Apr 20, 2018 7.380 7.380 7.260 7.265 46,538 -0.13(-1.76%)
Apr 19, 2018 7.390 7.400 7.350 7.395 19,412 +0.00(+0.00%)
Apr 18, 2018 7.250 7.450 7.250 7.395 22,612 +0.17(+2.42%)
Apr 17, 2018 7.310 7.330 7.210 7.220 157,763 -0.09(-1.23%)
Apr 16, 2018 7.170 7.360 7.170 7.310 77,896 -0.09(-1.22%)
Apr 13, 2018 7.300 7.450 7.300 7.400 20,999 -0.09(-1.27%)
Apr 12, 2018 7.470 7.600 7.460 7.495 52,432 -0.08(-1.06%)
Apr 11, 2018 7.320 7.600 7.320 7.575 78,984 -0.05(-0.66%)
Apr 10, 2018 7.640 7.650 7.540 7.625 241,998 -0.24(-2.99%)
Apr 09, 2018 7.890 7.920 7.780 7.860 45,221 -0.19(-2.36%)
Apr 06, 2018 8.150 8.190 8.050 8.050 86,884 -0.19(-2.37%)
Apr 05, 2018 8.200 8.300 8.150 8.245 96,013 +0.13(+1.66%)
Apr 04, 2018 8.110 8.120 8.040 8.110 84,795 -0.18(-2.11%)
Apr 03, 2018 8.210 8.360 8.150 8.285 100,099 -0.06(-0.78%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.