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, 2021 0.8600 0.9000 0.8440 0.8877 261,486 +0.02(+2.62%)
Aug 30, 2021 0.8505 0.8700 0.8200 0.8650 146,876 +0.00(+0.53%)
Aug 27, 2021 0.9300 0.9409 0.8400 0.8604 302,064 -0.09(-9.22%)
Aug 26, 2021 0.9700 0.9700 0.9310 0.9478 98,301 +0.02(+2.35%)
Aug 25, 2021 0.9300 1.000 0.9260 0.9260 253,581 -0.07(-7.40%)
Aug 24, 2021 0.8800 1.000 0.8550 1.000 849,081 +0.13(+14.94%)
Aug 23, 2021 0.8400 0.8990 0.7760 0.8700 1,646,822 +0.06(+7.41%)
Aug 20, 2021 0.8008 0.8799 0.7682 0.8100 46,843 -0.00(-0.37%)
Aug 19, 2021 0.8100 0.8130 0.7800 0.8130 104,530 +0.02(+2.14%)
Aug 18, 2021 0.8150 0.8150 0.7700 0.7960 102,322 -0.01(-1.73%)
Aug 17, 2021 0.7700 0.8360 0.7330 0.8100 130,907 +0.03(+3.85%)
Aug 16, 2021 0.8500 0.8800 0.7799 0.7800 179,327 -0.09(-10.14%)
Aug 13, 2021 1.030 1.054 0.8570 0.8680 476,016 -0.15(-14.97%)
Aug 12, 2021 1.050 1.080 1.020 1.021 150,832 -0.03(-2.78%)
Aug 11, 2021 1.080 1.098 1.050 1.050 97,361 -0.03(-2.78%)
Aug 10, 2021 1.160 1.190 1.050 1.080 326,052 -0.04(-3.57%)
Aug 09, 2021 1.050 1.200 1.000 1.120 1,400,579 +0.06(+5.66%)
Aug 06, 2021 1.080 1.110 1.040 1.060 409,914 -0.05(-4.50%)
Aug 05, 2021 1.170 1.170 1.070 1.110 408,276 -0.08(-6.72%)
Aug 04, 2021 1.120 1.480 1.080 1.190 2,955,074 +0.11(+10.19%)
Aug 03, 2021 1.130 1.163 1.040 1.080 80,709 -0.08(-6.90%)
Aug 02, 2021 1.210 1.210 1.150 1.160 36,573 -0.05(-4.13%)
Jul 30, 2021 1.250 1.280 1.170 1.210 56,930 -0.02(-1.63%)
Jul 29, 2021 1.240 1.280 1.162 1.230 84,098 +0.07(+6.03%)
Jul 28, 2021 1.260 1.330 1.150 1.160 122,235 -0.06(-4.92%)
Jul 27, 2021 1.200 1.245 1.130 1.220 71,576 +0.02(+1.67%)
Jul 26, 2021 1.250 1.340 1.150 1.200 295,777 -0.15(-11.11%)
Jul 23, 2021 1.700 1.840 1.280 1.350 613,841 -0.92(-40.53%)
Jul 22, 2021 2.330 2.327 2.260 2.270 8,002 -0.06(-2.58%)
Jul 21, 2021 2.290 2.330 2.290 2.330 21,055 +0.04(+1.75%)
Jul 20, 2021 2.300 2.316 2.260 2.290 7,361 +0.00(+0.00%)
Jul 19, 2021 2.210 2.290 2.210 2.290 12,494 +0.09(+4.09%)
Jul 16, 2021 2.210 2.287 2.200 2.200 20,455 -0.05(-2.22%)
Jul 15, 2021 2.300 2.330 2.230 2.250 7,803 +0.00(+0.00%)
Jul 14, 2021 2.330 2.330 2.250 2.250 16,429 -0.03(-1.32%)
Jul 13, 2021 2.310 2.330 2.250 2.280 28,541 -0.01(-0.44%)
Jul 12, 2021 2.280 2.340 2.280 2.290 91,602 +0.09(+4.09%)
Jul 09, 2021 2.300 2.330 2.200 2.200 67,047 -0.02(-0.90%)
Jul 08, 2021 2.220 2.302 2.210 2.220 57,057 -0.05(-2.20%)
Jul 07, 2021 2.470 2.510 2.220 2.270 58,346 -0.15(-6.20%)
Jul 06, 2021 2.590 2.590 2.420 2.420 19,990 -0.15(-5.84%)
Jul 02, 2021 2.550 2.630 2.550 2.570 35,203 -0.02(-0.77%)
Jul 01, 2021 2.530 2.600 2.530 2.590 23,100 -0.02(-0.77%)
Jun 30, 2021 2.620 2.620 2.560 2.610 26,323 +0.04(+1.56%)
Jun 29, 2021 2.820 2.820 2.550 2.570 84,820 -0.21(-7.55%)
Jun 28, 2021 2.790 2.800 2.750 2.780 50,874 +0.03(+1.09%)
Jun 25, 2021 2.860 2.910 2.750 2.750 28,523 -0.12(-4.18%)
Jun 24, 2021 2.870 2.990 2.800 2.870 33,616 +0.03(+1.06%)
Jun 23, 2021 2.840 2.900 2.760 2.840 68,828 +0.08(+2.90%)
Jun 22, 2021 2.760 2.941 2.760 2.760 36,983 -0.04(-1.43%)
Jun 21, 2021 3.030 3.030 2.750 2.800 49,341 -0.10(-3.45%)
Jun 18, 2021 3.020 3.160 2.880 2.900 324,905 -0.19(-6.15%)
Jun 17, 2021 3.100 3.130 3.040 3.090 26,290 -0.03(-0.96%)
Jun 16, 2021 3.130 3.220 3.110 3.120 23,658 -0.16(-4.87%)
Jun 15, 2021 3.430 3.430 3.210 3.280 16,554 -0.20(-5.75%)
Jun 14, 2021 3.350 3.500 3.340 3.480 20,108 +0.13(+3.88%)
Jun 11, 2021 3.350 3.390 3.297 3.350 12,793 -0.02(-0.59%)
Jun 10, 2021 3.300 3.380 3.262 3.370 12,726 +0.06(+1.81%)
Jun 09, 2021 3.310 3.448 3.300 3.310 5,223 -0.04(-1.19%)
Jun 08, 2021 3.260 3.370 3.200 3.350 11,960 +0.07(+2.13%)
Jun 07, 2021 3.330 3.380 3.280 3.280 8,564 -0.10(-2.96%)
Jun 04, 2021 3.360 3.390 3.280 3.380 6,803 -0.02(-0.59%)
Jun 03, 2021 3.470 3.500 3.260 3.400 42,332 +0.02(+0.59%)
Jun 02, 2021 3.620 3.620 3.320 3.380 45,541 -0.14(-3.98%)
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.