Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

6.700 +0.120 (+1.82%)
Streaming Delayed Price Updated: 3:53 PM EDT, Aug 23, 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 (%)
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%)
Aug 01, 2024 5.510 5.560 5.471 5.471 6,703 -0.29(-5.01%)
Jul 31, 2024 6.000 6.000 5.560 5.760 25,124 +0.09(+1.59%)
Jul 30, 2024 5.725 5.750 5.670 5.670 17,028 -0.13(-2.24%)
Jul 29, 2024 5.700 5.800 5.700 5.800 21,839 +0.44(+8.21%)
Jul 26, 2024 5.395 5.490 5.300 5.360 8,056 -0.06(-1.11%)
Jul 25, 2024 5.310 5.445 5.310 5.420 10,536 -0.13(-2.34%)
Jul 24, 2024 5.530 5.610 5.530 5.550 6,018 -0.15(-2.63%)
Jul 23, 2024 5.650 5.700 5.600 5.700 10,464 +0.17(+2.98%)
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%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.