Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rise Education Cayman Ltd ADR (NQ: REDU )

3.410 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 10, 2022 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 (%)
Nov 29, 2019 7.080 7.280 7.005 7.190 28,300 +0.18(+2.57%)
Nov 27, 2019 7.280 7.280 7.010 7.010 11,100 -0.34(-4.63%)
Nov 26, 2019 7.430 7.520 7.140 7.350 87,856 -0.01(-0.14%)
Nov 25, 2019 7.110 7.360 7.110 7.360 4,332 +0.27(+3.81%)
Nov 22, 2019 7.150 7.150 7.055 7.090 7,600 +0.09(+1.29%)
Nov 21, 2019 7.110 7.215 6.900 7.000 26,307 -0.08(-1.13%)
Nov 20, 2019 7.020 7.280 7.020 7.080 3,401 -0.03(-0.42%)
Nov 19, 2019 7.020 7.110 6.980 7.110 21,648 +0.08(+1.07%)
Nov 18, 2019 7.110 7.192 7.000 7.035 10,919 +0.02(+0.21%)
Nov 15, 2019 8.160 8.160 7.000 7.020 118,200 -0.51(-6.74%)
Nov 14, 2019 7.660 7.765 7.300 7.527 27,698 -0.08(-1.02%)
Nov 13, 2019 7.900 7.900 7.530 7.605 4,969 -0.29(-3.73%)
Nov 12, 2019 7.940 8.000 7.670 7.900 13,941 -0.10(-1.25%)
Nov 11, 2019 7.900 8.000 7.900 8.000 10,051 +0.15(+1.91%)
Nov 08, 2019 7.660 7.910 7.640 7.850 5,000 +0.27(+3.56%)
Nov 07, 2019 7.630 7.680 7.550 7.580 7,480 -0.14(-1.88%)
Nov 06, 2019 7.725 7.725 7.725 7.725 153 +0.03(+0.46%)
Nov 05, 2019 7.730 7.830 7.620 7.690 28,534 -0.06(-0.77%)
Nov 04, 2019 7.700 7.800 7.560 7.750 18,138 +0.25(+3.33%)
Nov 01, 2019 7.433 7.500 7.433 7.500 900 +0.04(+0.54%)
Oct 31, 2019 7.680 7.680 7.400 7.460 5,195 -0.45(-5.63%)
Oct 30, 2019 7.690 8.010 7.470 7.905 20,999 +0.31(+4.01%)
Oct 29, 2019 7.470 7.600 7.460 7.600 2,103 +0.00(+0.00%)
Oct 28, 2019 7.460 7.750 7.398 7.600 17,943 +0.10(+1.33%)
Oct 25, 2019 7.312 7.540 7.312 7.500 15,200 -0.28(-3.60%)
Oct 24, 2019 7.180 7.780 7.070 7.780 8,809 +0.71(+10.04%)
Oct 23, 2019 7.162 7.162 6.880 7.070 8,056 +0.07(+1.00%)
Oct 22, 2019 7.420 7.420 7.000 7.000 4,538 -0.49(-6.54%)
Oct 21, 2019 7.500 7.510 7.210 7.490 75,660 +0.24(+3.31%)
Oct 18, 2019 7.450 8.050 7.201 7.250 10,000 -0.08(-1.16%)
Oct 17, 2019 7.150 7.580 7.150 7.335 15,811 +0.18(+2.59%)
Oct 16, 2019 7.190 7.750 7.150 7.150 9,609 -0.06(-0.83%)
Oct 15, 2019 7.360 7.660 6.758 7.210 11,648 -0.10(-1.37%)
Oct 14, 2019 7.640 7.640 7.280 7.310 11,375 -0.38(-4.94%)
Oct 11, 2019 7.500 7.710 7.400 7.690 10,600 +0.42(+5.78%)
Oct 10, 2019 7.850 7.880 7.270 7.270 10,312 -0.51(-6.56%)
Oct 09, 2019 6.700 8.357 6.700 7.780 36,808 +1.16(+17.52%)
Oct 08, 2019 8.020 8.020 6.620 6.620 15,792 -1.53(-18.77%)
Oct 07, 2019 8.470 8.470 8.150 8.150 4,096 -0.52(-6.00%)
Oct 04, 2019 8.240 8.670 8.120 8.670 19,900 +0.34(+4.08%)
Oct 03, 2019 8.430 8.430 8.250 8.330 15,362 +0.01(+0.12%)
Oct 02, 2019 8.730 8.910 8.240 8.320 33,866 -0.48(-5.45%)
Oct 01, 2019 8.600 8.960 8.239 8.800 21,362 +0.43(+5.14%)
Sep 30, 2019 8.700 8.830 8.370 8.370 23,226 -0.57(-6.38%)
Sep 27, 2019 8.530 8.970 8.530 8.940 12,900 +0.48(+5.67%)
Sep 26, 2019 8.550 8.650 8.460 8.460 12,717 -0.20(-2.31%)
Sep 25, 2019 8.310 8.690 8.310 8.660 20,762 +0.45(+5.48%)
Sep 24, 2019 8.290 8.690 8.210 8.210 14,728 -0.02(-0.24%)
Sep 23, 2019 8.500 8.790 8.195 8.230 22,920 -0.57(-6.48%)
Sep 20, 2019 8.200 8.800 8.180 8.800 23,700 +0.77(+9.59%)
Sep 19, 2019 8.050 8.410 8.000 8.030 15,599 -0.11(-1.35%)
Sep 18, 2019 8.090 8.490 8.005 8.140 32,412 +0.13(+1.62%)
Sep 17, 2019 8.440 8.600 8.010 8.010 11,357 -0.51(-5.99%)
Sep 16, 2019 8.450 8.520 8.230 8.520 16,445 +0.03(+0.35%)
Sep 13, 2019 8.190 8.500 8.000 8.490 21,000 +0.71(+9.13%)
Sep 12, 2019 7.850 7.860 7.705 7.780 15,495 +0.01(+0.13%)
Sep 11, 2019 7.740 8.150 7.685 7.770 33,885 +0.06(+0.84%)
Sep 10, 2019 7.680 7.870 7.680 7.705 30,762 +0.03(+0.33%)
Sep 09, 2019 7.830 7.950 7.680 7.680 36,662 -0.06(-0.78%)
Sep 06, 2019 7.800 8.050 7.705 7.740 17,200 +0.00(+0.00%)
Sep 05, 2019 7.770 8.050 7.690 7.740 19,186 +0.05(+0.65%)
Sep 04, 2019 8.190 8.190 7.680 7.690 24,880 -0.21(-2.66%)
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.