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 (%)
Dec 29, 2017 14.79 14.79 14.79 0 +0.17(+1.16%)
Dec 28, 2017 14.20 14.68 13.92 14.62 325,738 +0.38(+2.67%)
Dec 27, 2017 12.91 14.40 12.91 14.24 930,458 +1.44(+11.25%)
Dec 26, 2017 12.40 12.96 12.31 12.80 130,677 +0.30(+2.40%)
Dec 22, 2017 12.47 12.60 12.19 12.50 151,531 -0.05(-0.40%)
Dec 21, 2017 12.46 12.65 12.02 12.55 363,415 +0.02(+0.16%)
Dec 20, 2017 12.79 12.79 12.31 12.53 297,856 -0.08(-0.63%)
Dec 19, 2017 12.43 12.73 12.19 12.61 196,864 +0.27(+2.19%)
Dec 18, 2017 12.46 12.64 11.95 12.34 459,235 -0.02(-0.16%)
Dec 15, 2017 12.07 12.75 11.98 12.36 206,698 +0.16(+1.31%)
Dec 14, 2017 12.07 12.60 11.75 12.20 356,612 +0.23(+1.92%)
Dec 13, 2017 12.15 12.67 11.91 11.97 398,588 -0.33(-2.68%)
Dec 12, 2017 11.76 12.31 11.50 12.30 555,870 +0.54(+4.59%)
Dec 11, 2017 11.24 11.98 11.24 11.76 542,496 +0.61(+5.47%)
Dec 08, 2017 10.88 11.28 10.86 11.15 224,423 +0.34(+3.15%)
Dec 07, 2017 10.56 10.97 10.56 10.81 227,762 +0.25(+2.37%)
Dec 06, 2017 10.36 10.70 10.20 10.56 240,292 +0.19(+1.83%)
Dec 05, 2017 10.01 10.50 10.01 10.37 188,108 +0.30(+2.98%)
Dec 04, 2017 10.09 10.11 9.989 10.07 223,235 +0.01(+0.10%)
Dec 01, 2017 10.17 10.33 9.920 10.06 366,435 -0.11(-1.08%)
Nov 30, 2017 10.05 10.20 9.810 10.17 365,705 +0.20(+2.01%)
Nov 29, 2017 10.00 10.23 9.800 9.970 404,986 +0.05(+0.50%)
Nov 28, 2017 10.73 10.79 9.500 9.920 850,983 -0.67(-6.33%)
Nov 27, 2017 9.850 10.71 9.750 10.59 651,339 +0.96(+9.97%)
Nov 24, 2017 9.750 9.800 9.520 9.630 683,529 -0.43(-4.27%)
Nov 22, 2017 9.760 10.14 9.750 10.06 271,908 +0.31(+3.18%)
Nov 21, 2017 9.720 10.02 9.500 9.750 539,867 -0.03(-0.31%)
Nov 20, 2017 10.61 10.72 9.620 9.780 678,791 -0.91(-8.51%)
Nov 17, 2017 9.910 10.85 9.850 10.69 642,270 +0.80(+8.09%)
Nov 16, 2017 9.910 10.30 9.600 9.890 1,185,743 +0.17(+1.75%)
Nov 15, 2017 10.23 10.23 9.595 9.720 783,957 -0.60(-5.81%)
Nov 14, 2017 11.11 11.18 10.21 10.32 694,259 -0.49(-4.53%)
Nov 13, 2017 11.42 11.42 10.63 10.81 842,426 -0.61(-5.34%)
Nov 10, 2017 12.12 12.18 11.05 11.42 1,004,237 -0.71(-5.85%)
Nov 09, 2017 12.19 12.39 12.01 12.13 278,362 -0.18(-1.46%)
Nov 08, 2017 13.19 13.19 12.20 12.31 276,096 -0.44(-3.45%)
Nov 07, 2017 13.51 13.73 12.40 12.75 472,685 -0.82(-6.04%)
Nov 06, 2017 13.24 13.64 12.50 13.57 568,495 +0.24(+1.80%)
Nov 03, 2017 12.90 13.42 12.90 13.33 145,125 +0.48(+3.74%)
Nov 02, 2017 12.90 13.42 12.39 12.85 587,611 -0.07(-0.54%)
Nov 01, 2017 14.03 14.36 12.26 12.92 1,758,904 -1.22(-8.63%)
Oct 31, 2017 14.35 14.49 14.05 14.14 658,098 -0.22(-1.53%)
Oct 30, 2017 13.79 14.39 13.70 14.36 873,214 +0.62(+4.51%)
Oct 27, 2017 12.44 13.94 12.36 13.74 1,584,115 +1.44(+11.71%)
Oct 26, 2017 11.73 13.12 11.67 12.30 1,746,286 +0.09(+0.74%)
Oct 25, 2017 14.33 14.65 11.10 12.21 3,772,132 -2.06(-14.44%)
Oct 24, 2017 15.32 15.32 13.55 14.27 2,165,171 -0.87(-5.75%)
Oct 23, 2017 17.19 17.50 14.71 15.14 2,586,618 -1.47(-8.85%)
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.