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, 2022 0.8500 0.8650 0.8016 0.8450 116,680 -0.00(-0.58%)
Mar 30, 2022 0.8300 0.8700 0.8300 0.8499 90,217 +0.02(+2.40%)
Mar 29, 2022 0.8500 0.8800 0.8201 0.8300 131,038 -0.01(-1.38%)
Mar 28, 2022 0.8400 0.8780 0.8370 0.8416 130,415 +0.01(+0.60%)
Mar 25, 2022 0.8200 0.8500 0.8000 0.8366 134,436 +0.01(+0.80%)
Mar 24, 2022 0.8300 0.8600 0.8066 0.8300 293,628 -0.04(-4.05%)
Mar 23, 2022 0.8400 0.9600 0.8200 0.8650 1,728,719 +0.03(+2.98%)
Mar 22, 2022 0.8800 0.8800 0.8400 0.8400 252,838 +0.00(+0.00%)
Mar 21, 2022 0.8800 0.9000 0.8000 0.8400 481,370 +0.07(+8.79%)
Mar 18, 2022 0.7000 0.8099 0.7000 0.7721 472,463 +0.04(+5.93%)
Mar 17, 2022 0.7200 0.7500 0.7102 0.7289 138,367 -0.00(-0.15%)
Mar 16, 2022 0.7500 0.7500 0.6453 0.7300 676,338 +0.09(+14.76%)
Mar 15, 2022 0.6700 0.6939 0.6300 0.6361 497,209 -0.06(-8.42%)
Mar 14, 2022 0.7500 0.7500 0.6800 0.6946 474,860 -0.09(-11.67%)
Mar 11, 2022 0.8300 0.8300 0.7700 0.7864 182,029 -0.01(-1.71%)
Mar 10, 2022 0.7854 0.8568 0.7854 0.8001 253,868 -0.01(-1.12%)
Mar 09, 2022 0.8400 0.8401 0.8000 0.8092 250,693 +0.01(+1.79%)
Mar 08, 2022 0.7790 0.8500 0.7500 0.7950 296,691 -0.00(-0.28%)
Mar 07, 2022 0.7412 0.8300 0.7400 0.7972 379,566 +0.01(+0.63%)
Mar 04, 2022 0.8399 0.8600 0.7700 0.7922 204,299 -0.05(-5.41%)
Mar 03, 2022 0.8100 0.8991 0.8100 0.8375 416,019 +0.04(+4.69%)
Mar 02, 2022 0.7800 0.8200 0.7200 0.8000 317,579 +0.03(+3.83%)
Mar 01, 2022 0.7500 0.8160 0.7500 0.7705 228,440 +0.00(+0.06%)
Feb 28, 2022 0.8063 0.8250 0.7460 0.7700 509,091 -0.07(-8.46%)
Feb 25, 2022 0.8948 0.8698 0.8366 0.8412 342,634 -0.02(-2.19%)
Feb 24, 2022 0.9300 0.9537 0.8260 0.8600 901,955 -0.11(-11.60%)
Feb 23, 2022 0.8800 1.050 0.8650 0.9728 2,227,398 +0.11(+13.12%)
Feb 22, 2022 0.8400 0.9400 0.7800 0.8600 2,291,437 -0.09(-9.47%)
Feb 18, 2022 0.9500 0 +0.27(+39.71%)
Feb 17, 2022 0.6200 0.7150 0.5900 0.6800 3,323,823 +0.07(+11.49%)
Feb 16, 2022 0.5000 0.6400 0.4900 0.6099 2,447,847 +0.10(+20.04%)
Feb 15, 2022 0.4800 0.5099 0.4606 0.5081 767,062 +0.04(+8.11%)
Feb 14, 2022 0.4500 0.4998 0.4350 0.4700 335,465 +0.02(+4.44%)
Feb 11, 2022 0.4350 0.4600 0.4250 0.4500 421,565 +0.01(+2.67%)
Feb 10, 2022 0.4355 0.4595 0.4200 0.4383 654,866 +0.00(+0.76%)
Feb 09, 2022 0.4500 0.4700 0.4155 0.4350 756,005 -0.03(-6.27%)
Feb 08, 2022 0.5300 0.5400 0.4600 0.4641 3,098,065 -0.04(-8.46%)
Feb 07, 2022 0.5250 0.5400 0.4755 0.5070 547,808 -0.00(-0.61%)
Feb 04, 2022 0.4800 0.5400 0.4750 0.5101 1,012,687 +0.03(+6.05%)
Feb 03, 2022 0.4900 0.4810 255,491 -0.03(-5.69%)
Feb 02, 2022 0.5000 0.5271 0.4850 0.5100 511,321 +0.01(+1.96%)
Feb 01, 2022 0.4840 0.5060 0.4800 0.5002 146,349 +0.02(+4.21%)
Jan 31, 2022 0.4660 0.4950 0.4500 0.4800 79,203 +0.04(+9.09%)
Jan 28, 2022 0.4500 0.4800 0.4400 0.4400 200,668 -0.01(-2.24%)
Jan 27, 2022 0.4800 0.4870 0.4444 0.4501 178,936 -0.02(-3.29%)
Jan 26, 2022 0.4820 0.5062 0.4570 0.4654 151,464 -0.04(-8.55%)
Jan 25, 2022 0.4746 0.5090 0.4685 0.5089 251,692 +0.02(+4.24%)
Jan 24, 2022 0.5000 0.5050 0.4588 0.4882 439,467 -0.01(-2.36%)
Jan 21, 2022 0.4900 0.5300 0.4703 0.5000 524,719 -0.01(-1.01%)
Jan 20, 2022 0.4900 0.5100 0.4784 0.5051 111,718 +0.01(+2.23%)
Jan 19, 2022 0.5200 0.5237 0.4915 0.4941 377,425 -0.04(-7.35%)
Jan 18, 2022 0.5500 0.5480 0.5010 0.5333 733,916 +0.01(+2.56%)
Jan 14, 2022 0.5200 0 +0.05(+11.09%)
Jan 13, 2022 0.4900 0.4949 0.4540 0.4681 232,180 -0.01(-2.28%)
Jan 12, 2022 0.4815 0.4999 0.4517 0.4790 365,145 -0.01(-1.84%)
Jan 11, 2022 0.5090 0.5220 0.4600 0.4880 535,805 -0.02(-4.26%)
Jan 10, 2022 0.5109 0.5499 0.5020 0.5097 249,904 -0.01(-1.70%)
Jan 07, 2022 0.5035 0.5200 0.5010 0.5185 259,767 +0.02(+3.70%)
Jan 06, 2022 0.4998 0.5200 0.4831 0.5000 239,769 +0.00(+0.56%)
Jan 05, 2022 0.5250 0.5250 0.4960 0.4972 330,433 -0.02(-3.92%)
Jan 04, 2022 0.5095 0.5200 0.4910 0.5175 557,378 +0.01(+2.80%)
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.