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 (%)
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%)
Feb 03, 2020 6.590 6.730 6.580 6.630 9,285 +0.05(+0.76%)
Jan 31, 2020 6.580 6.700 6.580 6.580 10,800 -0.04(-0.60%)
Jan 30, 2020 6.630 6.740 6.580 6.620 123,423 +0.02(+0.30%)
Jan 29, 2020 6.610 6.755 6.580 6.600 64,004 -0.07(-1.05%)
Jan 28, 2020 6.680 6.695 6.620 6.670 22,029 -0.01(-0.22%)
Jan 27, 2020 6.580 6.700 6.580 6.685 8,851 -0.06(-0.82%)
Jan 24, 2020 6.674 6.780 6.638 6.740 6,800 +0.07(+1.05%)
Jan 23, 2020 6.700 6.799 6.600 6.670 37,095 -0.13(-1.91%)
Jan 22, 2020 7.040 7.040 6.800 6.800 6,335 -0.26(-3.68%)
Jan 21, 2020 7.030 7.080 6.790 7.060 25,157 -0.07(-0.98%)
Jan 17, 2020 7.150 7.150 7.100 7.130 6,400 +0.07(+0.99%)
Jan 16, 2020 7.150 7.150 6.998 7.060 11,936 -0.09(-1.26%)
Jan 15, 2020 7.070 7.250 7.010 7.150 149,258 +0.19(+2.73%)
Jan 14, 2020 6.900 7.184 6.900 6.960 11,533 +0.06(+0.87%)
Jan 13, 2020 6.860 6.990 6.860 6.900 6,039 +0.10(+1.47%)
Jan 10, 2020 6.610 6.980 6.610 6.800 32,300 -0.20(-2.86%)
Jan 09, 2020 7.130 7.180 7.000 7.000 12,208 -0.14(-1.96%)
Jan 08, 2020 6.820 7.140 6.820 7.140 11,549 +0.25(+3.70%)
Jan 07, 2020 6.670 6.950 6.670 6.885 7,631 +0.15(+2.30%)
Jan 06, 2020 6.700 6.920 6.700 6.730 150,300 +0.03(+0.45%)
Jan 03, 2020 6.700 6.870 6.660 6.700 32,600 -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.