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 (%)
Dec 31, 2021 0.5000 0.5275 0.4801 0.4948 528,089 -0.01(-1.51%)
Dec 30, 2021 0.4800 0.5399 0.4750 0.5024 2,091,126 +0.01(+1.84%)
Dec 29, 2021 0.4900 0.5617 0.4725 0.4933 2,235,890 +0.01(+2.79%)
Dec 28, 2021 0.5398 0.5597 0.4701 0.4799 1,143,477 -0.05(-10.22%)
Dec 27, 2021 0.6268 0.6268 0.5300 0.5345 3,988,393 +0.01(+0.94%)
Dec 23, 2021 0.5140 0.5296 0.5100 0.5295 5,424,537 +0.00(+0.30%)
Dec 22, 2021 0.5370 0.5385 0.5000 0.5279 230,172 -0.01(-1.57%)
Dec 21, 2021 0.5300 0.5450 0.5171 0.5363 270,613 +0.02(+4.16%)
Dec 20, 2021 0.5600 0.5599 0.5100 0.5149 524,171 -0.05(-8.05%)
Dec 17, 2021 0.5742 0.5800 0.5290 0.5600 447,829 -0.02(-3.40%)
Dec 16, 2021 0.6320 0.6320 0.5650 0.5797 284,318 -0.03(-5.06%)
Dec 15, 2021 0.6300 0.6300 0.5500 0.6106 917,538 -0.02(-3.69%)
Dec 14, 2021 0.5900 0.6790 0.5851 0.6340 1,083,964 +0.03(+5.68%)
Dec 13, 2021 0.5750 0.6200 0.5750 0.5999 291,791 +0.02(+2.99%)
Dec 10, 2021 0.5720 0.6000 0.5720 0.5825 191,648 -0.01(-1.27%)
Dec 09, 2021 0.5500 0.6300 0.5500 0.5900 471,933 +0.03(+6.31%)
Dec 08, 2021 0.5500 0.5950 0.5200 0.5550 1,139,449 +0.00(+0.05%)
Dec 07, 2021 0.5403 0.5999 0.5200 0.5547 1,840,730 -0.01(-1.39%)
Dec 06, 2021 0.5349 0.5700 0.5101 0.5625 324,499 -0.01(-1.25%)
Dec 03, 2021 0.5710 0.6299 0.5500 0.5696 882,911 -0.06(-9.57%)
Dec 02, 2021 0.5700 0.6640 0.5629 0.6299 545,739 +0.01(+1.29%)
Dec 01, 2021 0.5938 0.6700 0.5849 0.6219 1,565,832 +0.03(+5.37%)
Nov 30, 2021 0.6121 0.6398 0.5801 0.5902 269,247 -0.00(-0.08%)
Nov 29, 2021 0.5900 0.6399 0.5602 0.5907 526,937 +0.00(+0.12%)
Nov 26, 2021 0.5900 0.6100 0.5500 0.5900 217,192 -0.01(-2.11%)
Nov 24, 2021 0.5500 0.6197 0.5100 0.6027 609,735 +0.05(+8.99%)
Nov 23, 2021 0.5800 0.5900 0.5500 0.5530 463,080 -0.04(-6.27%)
Nov 22, 2021 0.6500 0.6500 0.5512 0.5900 781,462 -0.06(-9.23%)
Nov 19, 2021 0.6200 0.6675 0.6064 0.6500 1,044,917 +0.03(+4.84%)
Nov 18, 2021 0.6700 0.6485 0.6200 0.6200 578,154 -0.06(-8.70%)
Nov 17, 2021 0.6800 0.7300 0.6506 0.6791 1,246,627 -0.00(-0.64%)
Nov 16, 2021 0.6700 0.7500 0.6660 0.6835 1,495,731 +0.00(+0.06%)
Nov 15, 2021 0.7010 0.7010 0.6612 0.6831 640,182 -0.03(-3.82%)
Nov 12, 2021 0.7000 0.7481 0.6821 0.7102 944,218 +0.02(+3.02%)
Nov 11, 2021 0.7096 0.7130 0.6600 0.6894 504,027 -0.00(-0.09%)
Nov 10, 2021 0.7700 0.6813 0.6900 1,059,945 -0.08(-10.37%)
Nov 09, 2021 0.7606 0.8100 0.7400 0.7698 1,045,869 +0.01(+1.61%)
Nov 08, 2021 0.8100 0.8140 0.7500 0.7576 893,206 +0.02(+2.34%)
Nov 05, 2021 0.7543 0.8100 0.7300 0.7403 1,802,887 -0.00(-0.13%)
Nov 04, 2021 0.7500 0.7720 0.7106 0.7413 1,483,362 +0.01(+0.99%)
Nov 03, 2021 0.7350 0.7980 0.7004 0.7340 1,108,450 -0.01(-1.46%)
Nov 02, 2021 0.7700 0.7950 0.7200 0.7449 903,153 -0.04(-4.50%)
Nov 01, 2021 0.7600 0.7999 0.7314 0.7800 2,015,578 -0.04(-4.32%)
Oct 29, 2021 0.8900 0.9195 0.8030 0.8152 2,208,908 -0.06(-6.92%)
Oct 28, 2021 1.010 1.095 0.8603 0.8758 6,746,649 -0.17(-16.59%)
Oct 27, 2021 1.420 1.420 0.9714 1.050 43,602,792 -0.21(-16.67%)
Oct 26, 2021 1.130 1.260 28,769,428 -0.23(-15.44%)
Oct 25, 2021 0.8400 1.860 0.7580 1.490 49,446,380 +0.66(+79.73%)
Oct 22, 2021 0.6900 0.8697 0.6801 0.8290 3,399,719 +0.11(+15.96%)
Oct 21, 2021 0.7300 0.7400 0.6900 0.7149 376,906 -0.01(-2.03%)
Oct 20, 2021 0.7070 0.7699 0.6817 0.7297 1,650,253 +0.02(+2.49%)
Oct 19, 2021 0.7000 0.7400 0.6800 0.7120 411,657 +0.00(+0.64%)
Oct 18, 2021 0.7400 0.7489 0.6800 0.7075 432,800 -0.05(-6.29%)
Oct 15, 2021 0.7150 0.8000 0.6800 0.7550 3,435,203 +0.03(+3.72%)
Oct 14, 2021 0.7500 0.7700 0.7120 0.7279 145,789 -0.02(-2.18%)
Oct 13, 2021 0.7000 0.7900 0.7003 0.7441 749,420 +0.05(+7.84%)
Oct 12, 2021 0.7200 0.7179 0.6550 0.6900 860,513 +0.02(+2.25%)
Oct 11, 2021 0.6500 0.7047 0.6301 0.6748 263,811 +0.01(+1.17%)
Oct 08, 2021 0.6986 0.7030 0.6515 0.6670 237,511 -0.02(-2.98%)
Oct 07, 2021 0.7000 0.7180 0.6600 0.6875 239,858 -0.02(-3.03%)
Oct 06, 2021 0.6661 0.7230 0.6500 0.7090 711,929 -0.03(-4.19%)
Oct 05, 2021 0.6405 0.7899 0.6104 0.7400 2,620,403 +0.11(+17.46%)
Oct 04, 2021 0.7300 0.7500 0.6100 0.6300 354,604 -0.07(-10.64%)
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.