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 (%)
Sep 30, 2019 8.700 8.830 8.370 8.370 23,226 -0.57(-6.38%)
Sep 27, 2019 8.530 8.970 8.530 8.940 12,900 +0.48(+5.67%)
Sep 26, 2019 8.550 8.650 8.460 8.460 12,717 -0.20(-2.31%)
Sep 25, 2019 8.310 8.690 8.310 8.660 20,762 +0.45(+5.48%)
Sep 24, 2019 8.290 8.690 8.210 8.210 14,728 -0.02(-0.24%)
Sep 23, 2019 8.500 8.790 8.195 8.230 22,920 -0.57(-6.48%)
Sep 20, 2019 8.200 8.800 8.180 8.800 23,700 +0.77(+9.59%)
Sep 19, 2019 8.050 8.410 8.000 8.030 15,599 -0.11(-1.35%)
Sep 18, 2019 8.090 8.490 8.005 8.140 32,412 +0.13(+1.62%)
Sep 17, 2019 8.440 8.600 8.010 8.010 11,357 -0.51(-5.99%)
Sep 16, 2019 8.450 8.520 8.230 8.520 16,445 +0.03(+0.35%)
Sep 13, 2019 8.190 8.500 8.000 8.490 21,000 +0.71(+9.13%)
Sep 12, 2019 7.850 7.860 7.705 7.780 15,495 +0.01(+0.13%)
Sep 11, 2019 7.740 8.150 7.685 7.770 33,885 +0.06(+0.84%)
Sep 10, 2019 7.680 7.870 7.680 7.705 30,762 +0.03(+0.33%)
Sep 09, 2019 7.830 7.950 7.680 7.680 36,662 -0.06(-0.78%)
Sep 06, 2019 7.800 8.050 7.705 7.740 17,200 +0.00(+0.00%)
Sep 05, 2019 7.770 8.050 7.690 7.740 19,186 +0.05(+0.65%)
Sep 04, 2019 8.190 8.190 7.680 7.690 24,880 -0.21(-2.66%)
Sep 03, 2019 8.280 8.290 7.900 7.900 28,954 -0.38(-4.59%)
Aug 30, 2019 8.090 8.660 8.090 8.280 16,700 -0.21(-2.47%)
Aug 29, 2019 7.820 8.560 7.800 8.490 62,463 +0.81(+10.55%)
Aug 28, 2019 7.790 7.990 7.680 7.680 20,897 -0.18(-2.29%)
Aug 27, 2019 8.190 8.190 7.700 7.860 89,888 -0.02(-0.25%)
Aug 26, 2019 7.980 8.100 7.880 7.880 57,400 -0.12(-1.50%)
Aug 23, 2019 7.950 8.180 7.930 8.000 32,000 -0.21(-2.56%)
Aug 22, 2019 8.340 8.340 7.930 8.210 9,752 -0.07(-0.85%)
Aug 21, 2019 8.020 8.300 8.020 8.280 16,445 +0.11(+1.35%)
Aug 20, 2019 8.080 8.200 7.990 8.170 13,806 +0.14(+1.74%)
Aug 19, 2019 8.340 8.340 7.930 8.030 19,587 -0.47(-5.53%)
Aug 16, 2019 8.000 8.500 7.740 8.500 126,200 +0.49(+6.12%)
Aug 15, 2019 8.200 8.200 8.000 8.010 42,213 -0.12(-1.48%)
Aug 14, 2019 8.110 8.180 8.080 8.130 18,728 -0.02(-0.25%)
Aug 13, 2019 8.080 8.240 8.080 8.150 17,268 +0.07(+0.87%)
Aug 12, 2019 8.230 8.640 8.080 8.080 85,231 -0.14(-1.70%)
Aug 09, 2019 8.380 8.690 8.210 8.220 32,800 -0.25(-2.95%)
Aug 08, 2019 8.610 8.610 8.225 8.470 24,897 -0.22(-2.53%)
Aug 07, 2019 8.180 8.690 8.180 8.690 81,452 +0.44(+5.33%)
Aug 06, 2019 8.190 8.250 8.183 8.250 3,830 +0.06(+0.73%)
Aug 05, 2019 8.220 8.360 8.180 8.190 20,299 -0.15(-1.80%)
Aug 02, 2019 8.500 8.500 8.120 8.340 15,900 -0.16(-1.88%)
Aug 01, 2019 8.690 8.720 8.500 8.500 8,309 +0.00(+0.00%)
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%)
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.