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 (%)
Mar 29, 2019 9.960 10.00 9.705 9.730 29,800 -0.06(-0.61%)
Mar 28, 2019 9.530 9.990 9.530 9.790 22,234 +0.10(+1.03%)
Mar 27, 2019 9.519 10.03 9.519 9.690 7,364 -0.19(-1.92%)
Mar 26, 2019 9.950 10.09 9.810 9.880 18,923 +0.03(+0.30%)
Mar 25, 2019 9.390 10.13 9.390 9.850 18,936 +0.07(+0.72%)
Mar 22, 2019 9.800 9.850 9.543 9.780 23,300 -0.10(-1.01%)
Mar 21, 2019 9.800 10.00 9.760 9.880 9,269 -0.07(-0.70%)
Mar 20, 2019 9.720 10.15 9.600 9.950 18,425 +0.21(+2.16%)
Mar 19, 2019 9.880 10.10 9.500 9.740 34,885 -0.26(-2.60%)
Mar 18, 2019 10.12 10.14 9.610 10.00 64,948 -0.08(-0.79%)
Mar 15, 2019 10.54 10.65 9.700 10.08 79,500 -0.57(-5.35%)
Mar 14, 2019 10.50 10.80 10.36 10.65 54,234 +0.05(+0.47%)
Mar 13, 2019 10.67 10.81 10.41 10.60 75,059 -0.01(-0.09%)
Mar 12, 2019 10.79 10.82 10.54 10.61 44,610 -0.08(-0.75%)
Mar 11, 2019 10.83 10.95 10.60 10.69 52,961 -0.04(-0.37%)
Mar 08, 2019 10.62 10.89 10.37 10.73 56,400 +0.00(+0.00%)
Mar 07, 2019 10.59 10.89 10.24 10.73 49,567 -0.04(-0.37%)
Mar 06, 2019 10.82 11.00 10.51 10.77 51,661 +0.00(+0.00%)
Mar 05, 2019 10.88 10.98 10.53 10.77 55,074 -0.09(-0.83%)
Mar 04, 2019 10.66 10.98 10.51 10.86 54,159 +0.23(+2.16%)
Mar 01, 2019 11.00 11.00 10.54 10.63 59,700 -0.33(-3.01%)
Feb 28, 2019 10.20 10.96 10.19 10.96 74,179 +0.60(+5.79%)
Feb 27, 2019 10.03 10.37 10.03 10.36 50,456 +0.26(+2.57%)
Feb 26, 2019 10.00 10.20 9.940 10.10 55,883 +0.07(+0.70%)
Feb 25, 2019 9.980 10.09 9.870 10.03 75,100 +0.20(+2.03%)
Feb 22, 2019 9.840 9.875 9.710 9.830 63,700 +0.06(+0.61%)
Feb 21, 2019 9.600 9.900 9.600 9.770 48,328 +0.15(+1.56%)
Feb 20, 2019 9.910 9.950 9.620 9.620 51,091 -0.38(-3.80%)
Feb 19, 2019 9.390 10.00 9.370 10.00 67,386 +0.60(+6.38%)
Feb 15, 2019 9.500 9.580 9.170 9.400 56,800 -0.08(-0.84%)
Feb 14, 2019 9.220 9.500 9.220 9.480 45,611 +0.12(+1.28%)
Feb 13, 2019 9.450 9.600 9.330 9.360 49,056 -0.03(-0.32%)
Feb 12, 2019 9.210 9.400 9.190 9.390 45,005 +0.16(+1.73%)
Feb 11, 2019 9.210 9.490 9.110 9.230 93,603 +0.03(+0.33%)
Feb 08, 2019 9.270 9.420 9.060 9.200 34,200 +0.00(+0.00%)
Feb 07, 2019 9.050 9.430 9.050 9.200 33,401 -0.02(-0.22%)
Feb 06, 2019 9.100 9.230 8.940 9.220 48,536 +0.22(+2.44%)
Feb 05, 2019 9.070 9.300 8.920 9.000 56,821 +0.02(+0.22%)
Feb 04, 2019 8.490 9.120 8.490 8.980 50,861 +0.49(+5.77%)
Feb 01, 2019 9.370 9.590 8.360 8.490 372,800 -0.99(-10.44%)
Jan 31, 2019 8.830 9.940 8.830 9.480 114,785 +0.54(+6.04%)
Jan 30, 2019 9.000 9.030 8.860 8.940 49,487 -0.01(-0.11%)
Jan 29, 2019 9.000 9.000 8.840 8.950 39,044 +0.03(+0.34%)
Jan 28, 2019 8.750 9.000 8.700 8.920 51,997 +0.08(+0.90%)
Jan 25, 2019 9.000 9.000 8.810 8.840 48,800 -0.05(-0.56%)
Jan 24, 2019 8.600 9.000 8.600 8.890 45,932 +0.29(+3.37%)
Jan 23, 2019 9.000 9.120 8.510 8.600 148,599 -0.40(-4.44%)
Jan 22, 2019 8.640 9.000 8.280 9.000 40,225 +0.18(+2.04%)
Jan 18, 2019 8.650 8.940 8.520 8.820 57,700 +0.30(+3.52%)
Jan 17, 2019 8.500 8.900 8.160 8.520 40,298 -0.15(-1.73%)
Jan 16, 2019 8.450 8.880 8.200 8.670 42,150 +0.32(+3.83%)
Jan 15, 2019 8.430 8.660 8.210 8.350 37,103 -0.04(-0.48%)
Jan 14, 2019 8.260 8.470 7.960 8.390 45,407 +0.19(+2.32%)
Jan 11, 2019 8.180 8.460 7.880 8.200 38,100 -0.02(-0.24%)
Jan 10, 2019 8.250 8.360 7.840 8.220 55,163 -0.04(-0.48%)
Jan 09, 2019 8.090 8.410 8.040 8.260 141,139 +0.23(+2.86%)
Jan 08, 2019 7.880 8.330 7.710 8.030 131,943 -0.23(-2.78%)
Jan 07, 2019 8.020 8.300 7.990 8.260 82,094 +0.23(+2.86%)
Jan 04, 2019 8.100 8.290 7.600 8.030 74,600 +0.07(+0.88%)
Jan 03, 2019 8.010 8.150 7.820 7.960 45,814 -0.06(-0.75%)
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.