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, 2021 0.6018 0.6900 0.6000 0.6200 733,017 -0.01(-1.52%)
Sep 29, 2021 0.6400 0.6433 0.5901 0.6296 371,357 -0.02(-2.54%)
Sep 28, 2021 0.6300 0.6700 0.6201 0.6460 680,254 +0.00(+0.16%)
Sep 27, 2021 0.6600 0.7350 0.6006 0.6450 701,795 -0.02(-3.59%)
Sep 24, 2021 0.7165 0.7600 0.6530 0.6690 452,035 -0.05(-7.10%)
Sep 23, 2021 0.7400 0.7799 0.7033 0.7201 423,920 +0.00(+0.03%)
Sep 22, 2021 0.7201 0.7499 0.7000 0.7199 436,181 +0.02(+2.83%)
Sep 21, 2021 0.7100 0.7100 0.6810 0.7001 152,731 -0.00(-0.41%)
Sep 20, 2021 0.7500 0.7899 0.7007 0.7030 191,625 -0.08(-9.87%)
Sep 17, 2021 0.8200 0.8300 0.7700 0.7800 87,802 -0.01(-1.27%)
Sep 16, 2021 0.8400 0.8400 0.7800 0.7900 58,181 -0.01(-1.56%)
Sep 15, 2021 0.7700 0.8308 0.7700 0.8025 75,840 +0.03(+3.95%)
Sep 14, 2021 0.8490 0.8490 0.7720 0.7720 82,801 -0.06(-6.99%)
Sep 13, 2021 0.8200 0.8510 0.8040 0.8300 229,513 +0.00(+0.53%)
Sep 10, 2021 0.8500 0.8500 0.8201 0.8256 79,857 -0.01(-0.98%)
Sep 09, 2021 0.8100 0.8700 0.8100 0.8338 27,175 +0.02(+2.75%)
Sep 08, 2021 0.8500 0.8800 0.8101 0.8115 164,701 -0.04(-4.79%)
Sep 07, 2021 0.8500 0.8800 0.8500 0.8523 124,552 -0.01(-1.02%)
Sep 03, 2021 0.8710 0.9018 0.8100 0.8611 132,035 -0.04(-4.48%)
Sep 02, 2021 0.9000 0.9070 0.8800 0.9015 202,159 -0.01(-0.61%)
Sep 01, 2021 0.8877 0.9960 0.8600 0.9070 801,108 +0.02(+2.17%)
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%)
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.