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 (%)
Aug 31, 2020 6.640 6.900 6.120 6.350 177,823 -0.40(-5.93%)
Aug 28, 2020 6.190 6.910 6.160 6.750 243,900 +0.46(+7.31%)
Aug 27, 2020 6.190 6.430 6.150 6.290 114,714 +0.06(+0.96%)
Aug 26, 2020 6.280 6.470 6.020 6.230 189,076 -0.21(-3.26%)
Aug 25, 2020 5.610 7.140 5.580 6.440 912,949 +0.74(+12.98%)
Aug 24, 2020 6.210 6.250 5.660 5.700 294,131 -0.59(-9.38%)
Aug 21, 2020 6.450 6.750 6.000 6.290 470,000 -0.09(-1.41%)
Aug 20, 2020 6.820 6.970 6.320 6.380 838,499 -0.55(-7.94%)
Aug 19, 2020 7.020 7.750 6.570 6.930 4,177,004 -0.52(-6.98%)
Aug 18, 2020 6.900 10.20 6.250 7.450 50,212,880 +1.65(+28.45%)
Aug 17, 2020 4.100 6.340 4.050 5.800 3,747,077 +1.83(+46.10%)
Aug 14, 2020 3.450 4.350 3.410 3.970 189,000 +0.46(+13.11%)
Aug 13, 2020 3.500 3.600 3.470 3.510 51,984 +0.07(+2.03%)
Aug 12, 2020 3.380 3.500 3.380 3.440 47,451 +0.08(+2.38%)
Aug 11, 2020 3.330 3.410 3.330 3.360 15,437 +0.02(+0.60%)
Aug 10, 2020 3.350 3.390 3.300 3.340 2,532 -0.01(-0.15%)
Aug 07, 2020 3.305 3.390 3.290 3.345 11,000 -0.04(-1.33%)
Aug 06, 2020 3.330 3.390 3.290 3.390 21,289 -0.01(-0.29%)
Aug 05, 2020 3.280 3.410 3.260 3.400 22,576 +0.10(+3.03%)
Aug 04, 2020 3.260 3.340 3.230 3.300 45,875 +0.13(+4.10%)
Aug 03, 2020 3.200 3.250 3.170 3.170 17,093 -0.02(-0.78%)
Jul 31, 2020 3.250 3.260 3.180 3.195 21,900 -0.08(-2.41%)
Jul 30, 2020 3.250 3.340 3.200 3.274 16,012 -0.03(-0.79%)
Jul 29, 2020 3.260 3.300 3.225 3.300 6,048 +0.02(+0.61%)
Jul 28, 2020 3.260 3.280 3.220 3.280 6,002 -0.04(-1.20%)
Jul 27, 2020 3.240 3.330 3.200 3.320 9,335 +0.10(+3.11%)
Jul 24, 2020 3.320 3.320 3.180 3.220 23,700 -0.08(-2.42%)
Jul 23, 2020 3.340 3.370 3.300 3.300 7,562 -0.11(-3.23%)
Jul 22, 2020 3.480 3.480 3.370 3.410 10,801 -0.07(-2.01%)
Jul 21, 2020 3.410 3.520 3.390 3.480 36,880 +0.06(+1.75%)
Jul 20, 2020 3.410 3.420 3.348 3.420 12,951 +0.03(+0.88%)
Jul 17, 2020 3.430 3.520 3.260 3.390 47,500 -0.15(-4.24%)
Jul 16, 2020 3.430 3.580 3.400 3.540 58,092 +0.00(+0.00%)
Jul 15, 2020 3.450 3.550 3.410 3.540 28,252 +0.07(+2.02%)
Jul 14, 2020 3.610 3.620 3.190 3.470 46,126 -0.12(-3.34%)
Jul 13, 2020 3.670 3.750 3.590 3.590 28,529 -0.08(-2.18%)
Jul 10, 2020 3.650 3.870 3.580 3.670 77,900 +0.04(+1.10%)
Jul 09, 2020 3.640 3.690 3.520 3.630 50,968 -0.01(-0.27%)
Jul 08, 2020 3.670 3.700 3.570 3.640 30,187 -0.05(-1.36%)
Jul 07, 2020 3.730 3.755 3.640 3.690 23,782 -0.08(-2.12%)
Jul 06, 2020 3.840 3.905 3.610 3.770 71,577 +0.02(+0.53%)
Jul 02, 2020 3.860 3.890 3.710 3.750 33,000 -0.10(-2.60%)
Jul 01, 2020 3.860 3.890 3.755 3.850 9,416 -0.03(-0.77%)
Jun 30, 2020 3.650 3.910 3.480 3.880 52,676 +0.19(+5.15%)
Jun 29, 2020 3.690 3.890 3.550 3.690 73,962 +0.05(+1.37%)
Jun 26, 2020 3.530 3.710 3.420 3.640 50,900 +0.12(+3.41%)
Jun 25, 2020 3.610 3.620 3.390 3.520 16,373 -0.11(-3.03%)
Jun 24, 2020 3.500 3.750 3.450 3.630 67,674 +0.11(+3.12%)
Jun 23, 2020 3.630 3.640 3.400 3.520 98,394 -0.11(-3.03%)
Jun 22, 2020 3.760 3.760 3.511 3.630 46,956 -0.11(-2.94%)
Jun 19, 2020 3.720 3.980 3.720 3.740 138,100 +0.02(+0.54%)
Jun 18, 2020 3.860 3.920 3.700 3.720 59,143 -0.02(-0.53%)
Jun 17, 2020 3.840 4.000 3.630 3.740 231,612 +0.05(+1.36%)
Jun 16, 2020 3.410 4.000 3.400 3.690 243,665 +0.24(+6.96%)
Jun 15, 2020 3.660 3.730 3.280 3.450 95,354 -0.29(-7.75%)
Jun 12, 2020 4.270 4.300 3.450 3.740 615,900 +0.13(+3.60%)
Jun 11, 2020 3.400 3.720 3.330 3.610 657,022 +0.26(+7.76%)
Jun 10, 2020 3.430 3.450 3.300 3.350 41,997 -0.07(-2.05%)
Jun 09, 2020 3.420 3.520 3.320 3.420 18,115 -0.01(-0.29%)
Jun 08, 2020 3.420 3.470 3.330 3.430 85,212 +0.15(+4.57%)
Jun 05, 2020 3.230 3.400 3.220 3.280 34,700 +0.08(+2.50%)
Jun 04, 2020 3.110 3.270 3.110 3.200 10,444 +0.01(+0.31%)
Jun 03, 2020 3.200 3.290 3.100 3.190 60,337 +0.07(+2.24%)
Jun 02, 2020 3.260 3.350 3.080 3.120 53,962 -0.13(-4.00%)
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.