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 (%)
Jul 31, 2019 8.620 8.645 8.500 8.500 22,779 -0.12(-1.39%)
Jul 30, 2019 8.580 8.730 8.580 8.620 38,043 +0.03(+0.35%)
Jul 29, 2019 8.690 8.840 8.580 8.590 12,883 -0.11(-1.26%)
Jul 26, 2019 8.740 8.850 8.700 8.700 2,700 -0.16(-1.81%)
Jul 25, 2019 8.680 8.860 8.500 8.860 37,519 +0.14(+1.61%)
Jul 24, 2019 8.700 8.840 8.680 8.720 48,476 +0.02(+0.23%)
Jul 23, 2019 8.780 8.780 8.520 8.700 66,161 +0.02(+0.23%)
Jul 22, 2019 8.920 9.140 8.680 8.680 68,477 -0.33(-3.66%)
Jul 19, 2019 9.430 9.430 8.770 9.010 8,200 -0.12(-1.31%)
Jul 18, 2019 8.890 9.300 8.740 9.130 57,539 +0.28(+3.16%)
Jul 17, 2019 8.850 8.920 8.840 8.850 8,010 -0.01(-0.11%)
Jul 16, 2019 8.690 9.100 8.690 8.860 62,612 -0.04(-0.45%)
Jul 15, 2019 9.040 9.100 8.660 8.900 68,876 -0.08(-0.89%)
Jul 12, 2019 9.100 9.210 8.980 8.980 25,600 -0.03(-0.33%)
Jul 11, 2019 9.200 9.200 9.000 9.010 12,986 -0.17(-1.85%)
Jul 10, 2019 9.500 9.600 9.040 9.180 13,683 -0.32(-3.37%)
Jul 09, 2019 9.480 9.500 9.390 9.500 8,174 -0.02(-0.21%)
Jul 08, 2019 9.560 9.620 9.370 9.520 3,605 -0.14(-1.45%)
Jul 05, 2019 9.300 9.820 9.220 9.660 16,200 +0.23(+2.49%)
Jul 03, 2019 9.365 9.640 9.365 9.425 4,300 -0.08(-0.89%)
Jul 02, 2019 9.310 9.770 9.310 9.510 40,630 +0.15(+1.60%)
Jul 01, 2019 9.490 9.740 9.340 9.360 38,833 -0.17(-1.78%)
Jun 28, 2019 9.330 9.570 9.080 9.530 115,500 +0.12(+1.28%)
Jun 27, 2019 9.030 9.490 9.030 9.410 69,182 +0.41(+4.56%)
Jun 26, 2019 9.250 9.340 8.840 9.000 360,659 -0.29(-3.12%)
Jun 25, 2019 9.190 9.380 9.070 9.290 49,580 +0.16(+1.75%)
Jun 24, 2019 9.010 9.460 9.000 9.130 50,727 +0.03(+0.33%)
Jun 21, 2019 8.980 9.350 8.980 9.100 45,700 +0.07(+0.78%)
Jun 20, 2019 9.020 9.400 8.990 9.030 63,760 +0.04(+0.44%)
Jun 19, 2019 9.450 9.500 8.980 8.990 309,111 -0.54(-5.67%)
Jun 18, 2019 9.500 9.560 9.355 9.530 94,134 +0.05(+0.53%)
Jun 17, 2019 9.540 9.550 9.270 9.480 10,910 -0.06(-0.63%)
Jun 14, 2019 9.410 9.670 9.250 9.540 50,400 +0.01(+0.10%)
Jun 13, 2019 9.190 9.580 9.060 9.530 91,435 +0.34(+3.70%)
Jun 12, 2019 9.140 9.550 9.100 9.190 130,039 -0.06(-0.65%)
Jun 11, 2019 9.430 9.610 9.030 9.250 178,061 -0.18(-1.91%)
Jun 10, 2019 9.510 9.650 9.180 9.430 64,058 -0.07(-0.74%)
Jun 07, 2019 9.110 9.580 9.060 9.500 189,500 +0.31(+3.37%)
Jun 06, 2019 9.550 9.605 9.120 9.190 28,930 -0.48(-4.96%)
Jun 05, 2019 9.450 9.850 8.890 9.670 118,034 +0.67(+7.44%)
Jun 04, 2019 8.110 9.300 8.110 9.000 79,491 +0.93(+11.52%)
Jun 03, 2019 8.990 9.180 8.050 8.070 78,424 -1.10(-12.00%)
May 31, 2019 8.990 9.170 8.930 9.170 33,100 +0.18(+2.00%)
May 30, 2019 9.010 9.090 8.704 8.990 55,331 -0.02(-0.22%)
May 29, 2019 9.500 9.500 8.910 9.010 16,750 -0.55(-5.75%)
May 28, 2019 8.930 9.560 8.810 9.560 411,697 +0.22(+2.36%)
May 24, 2019 9.090 9.340 8.840 9.340 63,700 +0.36(+4.01%)
May 23, 2019 9.730 9.730 8.980 8.980 99,780 -0.28(-3.02%)
May 22, 2019 9.200 9.360 8.904 9.260 29,342 +0.01(+0.11%)
May 21, 2019 9.490 9.490 8.840 9.250 41,027 -0.11(-1.18%)
May 20, 2019 9.250 9.460 9.115 9.360 23,606 +0.08(+0.86%)
May 17, 2019 9.100 9.760 9.100 9.280 93,500 -0.19(-2.01%)
May 16, 2019 9.910 10.00 8.920 9.470 29,928 -0.30(-3.07%)
May 15, 2019 9.495 9.990 9.495 9.770 39,002 +0.07(+0.72%)
May 14, 2019 9.260 9.750 9.140 9.700 134,835 +0.50(+5.43%)
May 13, 2019 9.780 9.890 8.900 9.200 271,124 -0.58(-5.93%)
May 10, 2019 10.02 10.09 9.780 9.780 21,000 -0.47(-4.59%)
May 09, 2019 9.780 10.25 9.780 10.25 16,971 +0.47(+4.81%)
May 08, 2019 9.820 10.09 9.780 9.780 12,831 -0.03(-0.31%)
May 07, 2019 9.830 9.990 9.800 9.810 25,980 -0.22(-2.19%)
May 06, 2019 9.810 10.08 9.803 10.03 6,862 +0.05(+0.50%)
May 03, 2019 9.870 10.35 9.865 9.980 3,200 +0.17(+1.73%)
May 02, 2019 10.10 10.30 9.810 9.810 17,315 -0.53(-5.13%)
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.