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 (%)
Jan 29, 2021 5.680 5.790 5.500 5.780 45,400 +0.15(+2.66%)
Jan 28, 2021 5.740 5.800 5.560 5.630 18,809 -0.16(-2.76%)
Jan 27, 2021 5.830 5.870 5.681 5.790 14,772 -0.08(-1.36%)
Jan 26, 2021 5.910 5.920 5.690 5.870 16,996 -0.01(-0.17%)
Jan 25, 2021 5.950 5.950 5.800 5.880 10,288 -0.05(-0.84%)
Jan 22, 2021 5.900 5.930 5.840 5.930 11,100 +0.03(+0.51%)
Jan 21, 2021 5.920 5.930 5.800 5.900 29,077 +0.01(+0.17%)
Jan 20, 2021 6.040 6.040 5.770 5.890 59,234 -0.04(-0.67%)
Jan 19, 2021 6.130 6.130 5.680 5.930 53,286 -0.12(-1.98%)
Jan 15, 2021 6.060 6.190 5.960 6.050 11,600 +0.04(+0.67%)
Jan 14, 2021 5.930 6.030 5.930 6.010 30,919 +0.07(+1.18%)
Jan 13, 2021 6.080 6.150 5.930 5.940 15,900 -0.11(-1.82%)
Jan 12, 2021 6.090 6.150 5.880 6.050 65,296 +0.05(+0.83%)
Jan 11, 2021 6.030 6.100 5.980 6.000 6,962 +0.00(+0.00%)
Jan 08, 2021 6.090 6.190 5.990 6.000 10,900 -0.07(-1.15%)
Jan 07, 2021 5.980 6.165 5.980 6.070 16,947 -0.18(-2.88%)
Jan 06, 2021 6.190 6.280 6.100 6.250 22,966 +0.01(+0.16%)
Jan 05, 2021 5.990 6.290 5.990 6.240 18,998 +0.16(+2.63%)
Jan 04, 2021 6.110 6.200 6.010 6.080 6,267 -0.01(-0.16%)
Dec 31, 2020 6.090 6.090 6.090 26,249 -0.09(-1.46%)
Dec 30, 2020 5.990 6.200 5.910 6.180 26,249 +0.21(+3.52%)
Dec 29, 2020 6.100 6.175 5.900 5.970 14,432 +0.02(+0.34%)
Dec 28, 2020 6.200 6.380 5.900 5.950 35,974 -0.20(-3.25%)
Dec 24, 2020 6.120 6.720 6.100 6.150 321,500 +0.05(+0.82%)
Dec 23, 2020 6.050 6.170 6.043 6.100 9,859 +0.03(+0.49%)
Dec 22, 2020 6.100 6.100 6.010 6.070 24,812 -0.02(-0.33%)
Dec 21, 2020 6.280 6.280 6.040 6.090 42,079 -0.21(-3.33%)
Dec 18, 2020 6.260 6.380 6.220 6.300 67,000 +0.04(+0.64%)
Dec 17, 2020 6.270 6.300 6.250 6.260 23,658 +0.01(+0.16%)
Dec 16, 2020 6.350 6.690 6.250 6.250 37,402 -0.10(-1.57%)
Dec 15, 2020 6.340 6.420 6.330 6.350 24,996 -0.01(-0.16%)
Dec 14, 2020 6.340 6.460 6.310 6.360 13,391 +0.03(+0.47%)
Dec 11, 2020 6.350 6.460 6.280 6.330 9,300 -0.13(-2.01%)
Dec 10, 2020 6.310 6.500 6.222 6.460 22,046 +0.06(+0.94%)
Dec 09, 2020 6.610 6.640 6.200 6.400 38,330 -0.24(-3.61%)
Dec 08, 2020 6.700 6.720 6.450 6.640 57,432 -0.16(-2.35%)
Dec 07, 2020 6.790 6.920 6.600 6.800 55,877 +0.01(+0.15%)
Dec 04, 2020 6.830 6.915 6.630 6.790 33,700 +0.01(+0.15%)
Dec 03, 2020 6.880 6.880 6.450 6.780 26,446 -0.02(-0.29%)
Dec 02, 2020 6.710 6.875 6.590 6.800 58,348 +0.13(+1.95%)
Dec 01, 2020 6.790 6.790 6.440 6.670 57,130 +0.21(+3.25%)
Nov 30, 2020 6.350 6.750 6.350 6.460 48,823 +0.00(+0.00%)
Nov 27, 2020 6.230 6.680 6.230 6.460 30,800 +0.13(+2.05%)
Nov 25, 2020 6.440 6.500 6.210 6.330 23,400 -0.10(-1.56%)
Nov 24, 2020 6.360 6.509 6.121 6.430 76,470 -0.01(-0.16%)
Nov 23, 2020 6.110 6.610 6.100 6.440 57,566 +0.23(+3.70%)
Nov 20, 2020 6.120 6.220 6.100 6.210 36,700 -0.03(-0.48%)
Nov 19, 2020 6.190 6.500 6.150 6.240 33,400 -0.01(-0.16%)
Nov 18, 2020 6.240 6.490 6.180 6.250 22,786 +0.00(+0.00%)
Nov 17, 2020 6.260 6.370 5.940 6.250 22,201 +0.03(+0.48%)
Nov 16, 2020 6.040 6.340 5.940 6.220 28,320 +0.12(+1.97%)
Nov 13, 2020 6.750 6.750 5.780 6.100 46,500 -0.20(-3.17%)
Nov 12, 2020 6.470 7.320 6.300 6.300 138,865 -0.27(-4.11%)
Nov 11, 2020 6.500 6.650 6.330 6.570 41,040 +0.07(+1.08%)
Nov 10, 2020 6.230 6.500 6.222 6.500 10,780 +0.18(+2.85%)
Nov 09, 2020 6.440 6.550 5.840 6.320 43,510 +0.22(+3.61%)
Nov 06, 2020 6.040 6.550 5.607 6.100 48,600 +0.06(+0.99%)
Nov 05, 2020 6.520 6.520 5.980 6.040 58,494 -0.60(-9.04%)
Nov 04, 2020 5.900 6.720 5.900 6.640 62,233 +0.89(+15.48%)
Nov 03, 2020 5.750 5.980 5.431 5.750 17,411 +0.15(+2.68%)
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.