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 30, 2021 0.6121 0.6398 0.5801 0.5902 269,247 -0.00(-0.08%)
Nov 29, 2021 0.5900 0.6399 0.5602 0.5907 526,937 +0.00(+0.12%)
Nov 26, 2021 0.5900 0.6100 0.5500 0.5900 217,192 -0.01(-2.11%)
Nov 24, 2021 0.5500 0.6197 0.5100 0.6027 609,735 +0.05(+8.99%)
Nov 23, 2021 0.5800 0.5900 0.5500 0.5530 463,080 -0.04(-6.27%)
Nov 22, 2021 0.6500 0.6500 0.5512 0.5900 781,462 -0.06(-9.23%)
Nov 19, 2021 0.6200 0.6675 0.6064 0.6500 1,044,917 +0.03(+4.84%)
Nov 18, 2021 0.6700 0.6485 0.6200 0.6200 578,154 -0.06(-8.70%)
Nov 17, 2021 0.6800 0.7300 0.6506 0.6791 1,246,627 -0.00(-0.64%)
Nov 16, 2021 0.6700 0.7500 0.6660 0.6835 1,495,731 +0.00(+0.06%)
Nov 15, 2021 0.7010 0.7010 0.6612 0.6831 640,182 -0.03(-3.82%)
Nov 12, 2021 0.7000 0.7481 0.6821 0.7102 944,218 +0.02(+3.02%)
Nov 11, 2021 0.7096 0.7130 0.6600 0.6894 504,027 -0.00(-0.09%)
Nov 10, 2021 0.7700 0.6813 0.6900 1,059,945 -0.08(-10.37%)
Nov 09, 2021 0.7606 0.8100 0.7400 0.7698 1,045,869 +0.01(+1.61%)
Nov 08, 2021 0.8100 0.8140 0.7500 0.7576 893,206 +0.02(+2.34%)
Nov 05, 2021 0.7543 0.8100 0.7300 0.7403 1,802,887 -0.00(-0.13%)
Nov 04, 2021 0.7500 0.7720 0.7106 0.7413 1,483,362 +0.01(+0.99%)
Nov 03, 2021 0.7350 0.7980 0.7004 0.7340 1,108,450 -0.01(-1.46%)
Nov 02, 2021 0.7700 0.7950 0.7200 0.7449 903,153 -0.04(-4.50%)
Nov 01, 2021 0.7600 0.7999 0.7314 0.7800 2,015,578 -0.04(-4.32%)
Oct 29, 2021 0.8900 0.9195 0.8030 0.8152 2,208,908 -0.06(-6.92%)
Oct 28, 2021 1.010 1.095 0.8603 0.8758 6,746,649 -0.17(-16.59%)
Oct 27, 2021 1.420 1.420 0.9714 1.050 43,602,792 -0.21(-16.67%)
Oct 26, 2021 1.130 1.260 28,769,428 -0.23(-15.44%)
Oct 25, 2021 0.8400 1.860 0.7580 1.490 49,446,380 +0.66(+79.73%)
Oct 22, 2021 0.6900 0.8697 0.6801 0.8290 3,399,719 +0.11(+15.96%)
Oct 21, 2021 0.7300 0.7400 0.6900 0.7149 376,906 -0.01(-2.03%)
Oct 20, 2021 0.7070 0.7699 0.6817 0.7297 1,650,253 +0.02(+2.49%)
Oct 19, 2021 0.7000 0.7400 0.6800 0.7120 411,657 +0.00(+0.64%)
Oct 18, 2021 0.7400 0.7489 0.6800 0.7075 432,800 -0.05(-6.29%)
Oct 15, 2021 0.7150 0.8000 0.6800 0.7550 3,435,203 +0.03(+3.72%)
Oct 14, 2021 0.7500 0.7700 0.7120 0.7279 145,789 -0.02(-2.18%)
Oct 13, 2021 0.7000 0.7900 0.7003 0.7441 749,420 +0.05(+7.84%)
Oct 12, 2021 0.7200 0.7179 0.6550 0.6900 860,513 +0.02(+2.25%)
Oct 11, 2021 0.6500 0.7047 0.6301 0.6748 263,811 +0.01(+1.17%)
Oct 08, 2021 0.6986 0.7030 0.6515 0.6670 237,511 -0.02(-2.98%)
Oct 07, 2021 0.7000 0.7180 0.6600 0.6875 239,858 -0.02(-3.03%)
Oct 06, 2021 0.6661 0.7230 0.6500 0.7090 711,929 -0.03(-4.19%)
Oct 05, 2021 0.6405 0.7899 0.6104 0.7400 2,620,403 +0.11(+17.46%)
Oct 04, 2021 0.7300 0.7500 0.6100 0.6300 354,604 -0.07(-10.64%)
Oct 01, 2021 0.6500 0.7900 0.6010 0.7050 1,080,461 +0.08(+13.71%)
Sep 30, 2021 0.6018 0.6900 0.6000 0.6200 733,017 -0.01(-1.52%)
Sep 29, 2021 0.6400 0.6433 0.5901 0.6296 371,357 -0.02(-2.54%)
Sep 28, 2021 0.6300 0.6700 0.6201 0.6460 680,254 +0.00(+0.16%)
Sep 27, 2021 0.6600 0.7350 0.6006 0.6450 701,795 -0.02(-3.59%)
Sep 24, 2021 0.7165 0.7600 0.6530 0.6690 452,035 -0.05(-7.10%)
Sep 23, 2021 0.7400 0.7799 0.7033 0.7201 423,920 +0.00(+0.03%)
Sep 22, 2021 0.7201 0.7499 0.7000 0.7199 436,181 +0.02(+2.83%)
Sep 21, 2021 0.7100 0.7100 0.6810 0.7001 152,731 -0.00(-0.41%)
Sep 20, 2021 0.7500 0.7899 0.7007 0.7030 191,625 -0.08(-9.87%)
Sep 17, 2021 0.8200 0.8300 0.7700 0.7800 87,802 -0.01(-1.27%)
Sep 16, 2021 0.8400 0.8400 0.7800 0.7900 58,181 -0.01(-1.56%)
Sep 15, 2021 0.7700 0.8308 0.7700 0.8025 75,840 +0.03(+3.95%)
Sep 14, 2021 0.8490 0.8490 0.7720 0.7720 82,801 -0.06(-6.99%)
Sep 13, 2021 0.8200 0.8510 0.8040 0.8300 229,513 +0.00(+0.53%)
Sep 10, 2021 0.8500 0.8500 0.8201 0.8256 79,857 -0.01(-0.98%)
Sep 09, 2021 0.8100 0.8700 0.8100 0.8338 27,175 +0.02(+2.75%)
Sep 08, 2021 0.8500 0.8800 0.8101 0.8115 164,701 -0.04(-4.79%)
Sep 07, 2021 0.8500 0.8800 0.8500 0.8523 124,552 -0.01(-1.02%)
Sep 03, 2021 0.8710 0.9018 0.8100 0.8611 132,035 -0.04(-4.48%)
Sep 02, 2021 0.9000 0.9070 0.8800 0.9015 202,159 -0.01(-0.61%)
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.