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 (%)
Apr 30, 2020 4.400 4.590 4.260 4.540 12,442 +0.16(+3.65%)
Apr 29, 2020 4.100 4.480 4.080 4.380 42,935 +0.34(+8.42%)
Apr 28, 2020 3.990 4.129 3.950 4.040 8,477 +0.04(+1.00%)
Apr 27, 2020 3.767 4.000 3.767 4.000 4,353 +0.24(+6.38%)
Apr 24, 2020 3.680 3.810 3.670 3.760 1,600 -0.04(-1.05%)
Apr 23, 2020 3.720 3.800 3.720 3.800 845 +0.12(+3.26%)
Apr 22, 2020 3.560 3.795 3.560 3.680 2,607 -0.08(-2.26%)
Apr 21, 2020 3.910 3.910 3.550 3.765 4,068 -0.03(-0.92%)
Apr 20, 2020 4.028 4.028 3.710 3.800 9,783 -0.29(-7.09%)
Apr 17, 2020 4.078 4.090 3.840 4.090 4,400 +0.10(+2.51%)
Apr 16, 2020 3.880 3.990 3.660 3.990 3,299 +0.19(+5.00%)
Apr 15, 2020 3.810 3.850 3.731 3.800 4,023 +0.01(+0.26%)
Apr 14, 2020 3.710 3.910 3.550 3.790 5,309 +0.03(+0.80%)
Apr 13, 2020 3.970 3.970 3.670 3.760 12,266 -0.11(-2.84%)
Apr 09, 2020 3.790 4.380 3.600 3.870 13,900 -0.02(-0.51%)
Apr 08, 2020 3.660 3.922 3.660 3.890 19,142 +0.15(+4.01%)
Apr 07, 2020 3.500 3.920 3.500 3.740 18,638 +0.15(+4.18%)
Apr 06, 2020 3.400 3.590 3.400 3.590 5,311 +0.23(+6.85%)
Apr 03, 2020 3.650 3.710 3.220 3.360 91,300 -0.39(-10.40%)
Apr 02, 2020 3.630 5.000 3.410 3.750 182,428 +0.02(+0.54%)
Apr 01, 2020 3.910 4.070 3.655 3.730 79,002 -0.34(-8.35%)
Mar 31, 2020 4.170 4.550 3.570 4.070 156,697 +0.34(+9.12%)
Mar 30, 2020 5.000 5.000 3.410 3.730 148,183 -1.17(-23.88%)
Mar 27, 2020 4.900 4.950 4.730 4.900 34,200 -0.19(-3.73%)
Mar 26, 2020 4.720 5.090 4.580 5.090 61,656 +0.64(+14.38%)
Mar 25, 2020 4.310 4.790 3.900 4.450 45,405 +0.30(+7.23%)
Mar 24, 2020 3.790 4.340 3.720 4.150 86,077 +0.42(+11.26%)
Mar 23, 2020 3.790 3.910 3.500 3.730 29,503 +0.08(+2.19%)
Mar 20, 2020 3.720 3.920 3.510 3.650 46,100 +0.15(+4.29%)
Mar 19, 2020 3.260 4.060 3.260 3.500 35,639 +0.40(+12.90%)
Mar 18, 2020 4.000 4.000 3.010 3.100 68,829 -0.90(-22.50%)
Mar 17, 2020 3.990 4.000 3.690 4.000 40,099 +0.20(+5.26%)
Mar 16, 2020 4.060 4.060 3.770 3.800 112,493 -0.21(-5.24%)
Mar 13, 2020 4.200 4.700 4.010 4.010 15,800 -0.07(-1.72%)
Mar 12, 2020 4.100 4.130 4.000 4.080 45,646 -0.44(-9.73%)
Mar 11, 2020 4.700 4.700 4.460 4.520 5,053 -0.18(-3.83%)
Mar 10, 2020 4.620 4.790 4.510 4.700 36,390 +0.01(+0.21%)
Mar 09, 2020 4.070 4.700 4.010 4.690 45,215 -0.01(-0.21%)
Mar 06, 2020 5.120 5.150 4.550 4.700 41,800 -0.60(-11.32%)
Mar 05, 2020 5.530 5.530 5.240 5.300 15,488 -0.10(-1.85%)
Mar 04, 2020 5.630 5.630 5.400 5.400 4,693 -0.04(-0.74%)
Mar 03, 2020 5.520 5.550 5.400 5.440 9,766 -0.08(-1.45%)
Mar 02, 2020 5.500 5.600 5.500 5.520 4,329 -0.02(-0.36%)
Feb 28, 2020 5.700 5.750 5.500 5.540 151,200 -0.19(-3.32%)
Feb 27, 2020 5.730 6.260 5.700 5.730 10,252 -0.11(-1.88%)
Feb 26, 2020 5.730 5.840 5.730 5.840 2,692 +0.11(+1.91%)
Feb 25, 2020 5.760 5.840 5.731 5.731 1,395 -0.08(-1.37%)
Feb 24, 2020 6.100 6.200 5.660 5.810 42,641 -0.34(-5.53%)
Feb 21, 2020 6.100 6.185 6.100 6.150 5,400 -0.01(-0.16%)
Feb 20, 2020 6.240 6.270 6.160 6.160 68,844 -0.09(-1.44%)
Feb 19, 2020 6.260 6.275 6.210 6.250 4,399 -0.02(-0.32%)
Feb 18, 2020 6.280 6.400 6.250 6.270 10,377 +0.09(+1.46%)
Feb 14, 2020 6.370 6.390 6.180 6.180 5,500 -0.17(-2.68%)
Feb 13, 2020 6.190 6.420 6.100 6.350 56,059 +0.25(+4.10%)
Feb 12, 2020 6.340 6.425 6.100 6.100 30,933 -0.30(-4.69%)
Feb 11, 2020 6.366 6.450 6.326 6.400 11,736 +0.05(+0.79%)
Feb 10, 2020 6.410 6.410 6.230 6.350 8,914 -0.05(-0.78%)
Feb 07, 2020 6.420 6.450 6.400 6.400 5,300 -0.05(-0.78%)
Feb 06, 2020 6.450 6.490 6.400 6.450 7,831 +0.00(+0.00%)
Feb 05, 2020 6.600 6.696 6.300 6.450 109,204 -0.20(-3.01%)
Feb 04, 2020 6.680 6.725 6.630 6.650 13,116 +0.02(+0.30%)
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.