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 (%)
Feb 26, 2021 5.780 5.970 5.770 5.900 8,500 +0.02(+0.34%)
Feb 25, 2021 5.860 6.000 5.760 5.880 28,839 -0.03(-0.51%)
Feb 24, 2021 5.770 5.910 5.770 5.910 6,048 +0.12(+2.07%)
Feb 23, 2021 5.780 5.920 5.770 5.790 14,353 -0.14(-2.36%)
Feb 22, 2021 5.920 6.046 5.832 5.930 25,505 -0.04(-0.59%)
Feb 19, 2021 6.000 6.030 5.900 5.965 12,700 +0.00(+0.08%)
Feb 18, 2021 5.950 5.990 5.900 5.960 12,891 -0.09(-1.49%)
Feb 17, 2021 6.050 6.150 5.950 6.050 25,560 -0.07(-1.14%)
Feb 16, 2021 5.980 6.150 5.970 6.120 75,550 +0.24(+4.08%)
Feb 12, 2021 6.020 6.100 5.615 5.880 53,300 -0.05(-0.84%)
Feb 11, 2021 6.050 6.050 5.820 5.930 35,720 -0.09(-1.50%)
Feb 10, 2021 6.100 6.220 5.920 6.020 39,845 +0.11(+1.86%)
Feb 09, 2021 5.790 6.035 5.540 5.910 39,151 +0.19(+3.32%)
Feb 08, 2021 6.000 6.380 5.390 5.720 60,411 -0.21(-3.54%)
Feb 05, 2021 6.190 7.000 5.750 5.930 195,400 +0.10(+1.71%)
Feb 04, 2021 5.640 6.120 5.480 5.830 95,204 +0.17(+3.01%)
Feb 03, 2021 5.640 5.690 5.470 5.660 20,367 +0.22(+4.04%)
Feb 02, 2021 5.600 5.600 5.400 5.440 16,674 -0.11(-1.98%)
Feb 01, 2021 5.800 5.800 5.330 5.550 18,512 -0.23(-3.98%)
Jan 29, 2021 5.680 5.790 5.500 5.780 45,400 +0.15(+2.66%)
Jan 28, 2021 5.740 5.800 5.560 5.630 18,809 -0.16(-2.76%)
Jan 27, 2021 5.830 5.870 5.681 5.790 14,772 -0.08(-1.36%)
Jan 26, 2021 5.910 5.920 5.690 5.870 16,996 -0.01(-0.17%)
Jan 25, 2021 5.950 5.950 5.800 5.880 10,288 -0.05(-0.84%)
Jan 22, 2021 5.900 5.930 5.840 5.930 11,100 +0.03(+0.51%)
Jan 21, 2021 5.920 5.930 5.800 5.900 29,077 +0.01(+0.17%)
Jan 20, 2021 6.040 6.040 5.770 5.890 59,234 -0.04(-0.67%)
Jan 19, 2021 6.130 6.130 5.680 5.930 53,286 -0.12(-1.98%)
Jan 15, 2021 6.060 6.190 5.960 6.050 11,600 +0.04(+0.67%)
Jan 14, 2021 5.930 6.030 5.930 6.010 30,919 +0.07(+1.18%)
Jan 13, 2021 6.080 6.150 5.930 5.940 15,900 -0.11(-1.82%)
Jan 12, 2021 6.090 6.150 5.880 6.050 65,296 +0.05(+0.83%)
Jan 11, 2021 6.030 6.100 5.980 6.000 6,962 +0.00(+0.00%)
Jan 08, 2021 6.090 6.190 5.990 6.000 10,900 -0.07(-1.15%)
Jan 07, 2021 5.980 6.165 5.980 6.070 16,947 -0.18(-2.88%)
Jan 06, 2021 6.190 6.280 6.100 6.250 22,966 +0.01(+0.16%)
Jan 05, 2021 5.990 6.290 5.990 6.240 18,998 +0.16(+2.63%)
Jan 04, 2021 6.110 6.200 6.010 6.080 6,267 -0.01(-0.16%)
Dec 31, 2020 6.090 6.090 6.090 26,249 -0.09(-1.46%)
Dec 30, 2020 5.990 6.200 5.910 6.180 26,249 +0.21(+3.52%)
Dec 29, 2020 6.100 6.175 5.900 5.970 14,432 +0.02(+0.34%)
Dec 28, 2020 6.200 6.380 5.900 5.950 35,974 -0.20(-3.25%)
Dec 24, 2020 6.120 6.720 6.100 6.150 321,500 +0.05(+0.82%)
Dec 23, 2020 6.050 6.170 6.043 6.100 9,859 +0.03(+0.49%)
Dec 22, 2020 6.100 6.100 6.010 6.070 24,812 -0.02(-0.33%)
Dec 21, 2020 6.280 6.280 6.040 6.090 42,079 -0.21(-3.33%)
Dec 18, 2020 6.260 6.380 6.220 6.300 67,000 +0.04(+0.64%)
Dec 17, 2020 6.270 6.300 6.250 6.260 23,658 +0.01(+0.16%)
Dec 16, 2020 6.350 6.690 6.250 6.250 37,402 -0.10(-1.57%)
Dec 15, 2020 6.340 6.420 6.330 6.350 24,996 -0.01(-0.16%)
Dec 14, 2020 6.340 6.460 6.310 6.360 13,391 +0.03(+0.47%)
Dec 11, 2020 6.350 6.460 6.280 6.330 9,300 -0.13(-2.01%)
Dec 10, 2020 6.310 6.500 6.222 6.460 22,046 +0.06(+0.94%)
Dec 09, 2020 6.610 6.640 6.200 6.400 38,330 -0.24(-3.61%)
Dec 08, 2020 6.700 6.720 6.450 6.640 57,432 -0.16(-2.35%)
Dec 07, 2020 6.790 6.920 6.600 6.800 55,877 +0.01(+0.15%)
Dec 04, 2020 6.830 6.915 6.630 6.790 33,700 +0.01(+0.15%)
Dec 03, 2020 6.880 6.880 6.450 6.780 26,446 -0.02(-0.29%)
Dec 02, 2020 6.710 6.875 6.590 6.800 58,348 +0.13(+1.95%)
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.