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 (%)
Apr 30, 2021 3.499 3.499 3.380 3.380 31,800 -0.15(-4.25%)
Apr 29, 2021 3.500 3.590 3.480 3.530 46,030 +0.08(+2.32%)
Apr 28, 2021 3.580 3.662 3.450 3.450 38,269 -0.17(-4.70%)
Apr 27, 2021 3.490 3.780 3.490 3.620 177,963 +0.13(+3.72%)
Apr 26, 2021 3.460 3.548 3.430 3.490 43,224 -0.01(-0.29%)
Apr 23, 2021 3.440 3.530 3.420 3.500 9,600 +0.05(+1.45%)
Apr 22, 2021 3.400 3.480 3.390 3.450 13,860 +0.02(+0.58%)
Apr 21, 2021 3.390 3.450 3.390 3.430 10,281 +0.00(+0.00%)
Apr 20, 2021 3.430 3.500 3.380 3.430 39,542 +0.04(+1.18%)
Apr 19, 2021 3.390 3.480 3.390 3.390 44,056 -0.02(-0.59%)
Apr 16, 2021 3.390 3.440 3.390 3.410 13,900 +0.00(+0.00%)
Apr 15, 2021 3.460 3.520 3.390 3.410 34,975 +0.02(+0.59%)
Apr 14, 2021 3.400 3.480 3.380 3.390 24,080 -0.04(-1.17%)
Apr 13, 2021 3.360 3.500 3.360 3.430 67,668 +0.07(+2.08%)
Apr 12, 2021 3.550 3.690 3.335 3.360 101,137 -0.24(-6.67%)
Apr 09, 2021 3.690 3.690 3.560 3.600 48,700 -0.09(-2.44%)
Apr 08, 2021 3.940 4.480 3.500 3.690 1,831,106 -0.24(-6.11%)
Apr 07, 2021 4.010 4.086 3.860 3.930 39,046 -0.24(-5.76%)
Apr 06, 2021 3.980 4.210 3.860 4.170 36,870 +0.24(+6.11%)
Apr 05, 2021 4.020 4.095 3.930 3.930 27,353 -0.03(-0.76%)
Apr 01, 2021 4.390 4.390 3.950 3.960 73,900 -0.09(-2.22%)
Mar 31, 2021 4.110 4.320 3.980 4.050 216,640 +0.05(+1.25%)
Mar 30, 2021 4.420 4.470 3.910 4.000 175,180 -0.47(-10.51%)
Mar 29, 2021 4.690 4.820 4.335 4.470 60,086 -0.18(-3.87%)
Mar 26, 2021 4.850 5.600 4.650 4.650 157,000 +0.04(+0.87%)
Mar 25, 2021 5.170 5.226 4.590 4.610 24,729 -0.56(-10.83%)
Mar 24, 2021 5.250 5.278 5.110 5.170 70,754 +0.05(+0.98%)
Mar 23, 2021 5.440 5.440 5.080 5.120 19,469 -0.18(-3.40%)
Mar 22, 2021 5.700 5.700 5.240 5.300 83,883 -0.41(-7.18%)
Mar 19, 2021 5.740 5.810 5.710 5.710 47,500 -0.04(-0.70%)
Mar 18, 2021 5.800 5.970 5.730 5.750 26,605 -0.05(-0.86%)
Mar 17, 2021 5.810 5.840 5.800 5.800 22,076 -0.01(-0.17%)
Mar 16, 2021 5.860 5.900 5.810 5.810 10,067 -0.01(-0.17%)
Mar 15, 2021 5.880 5.900 5.810 5.820 7,339 -0.18(-3.00%)
Mar 12, 2021 5.870 6.000 5.870 6.000 11,000 +0.05(+0.84%)
Mar 11, 2021 5.770 6.050 5.770 5.950 12,718 +0.24(+4.20%)
Mar 10, 2021 5.770 5.950 5.710 5.710 48,278 -0.06(-1.04%)
Mar 09, 2021 5.740 5.928 5.740 5.770 16,934 +0.05(+0.87%)
Mar 08, 2021 5.730 5.780 5.720 5.720 14,687 -0.01(-0.17%)
Mar 05, 2021 5.750 5.800 5.730 5.730 26,400 -0.02(-0.35%)
Mar 04, 2021 5.810 5.890 5.750 5.750 25,927 -0.10(-1.71%)
Mar 03, 2021 5.880 5.949 5.800 5.850 8,084 -0.15(-2.50%)
Mar 02, 2021 5.880 6.000 5.762 6.000 8,610 +0.06(+1.01%)
Mar 01, 2021 5.990 6.000 5.920 5.940 5,545 +0.04(+0.68%)
Feb 26, 2021 5.780 5.970 5.770 5.900 8,500 +0.02(+0.34%)
Feb 25, 2021 5.860 6.000 5.760 5.880 28,839 -0.03(-0.51%)
Feb 24, 2021 5.770 5.910 5.770 5.910 6,048 +0.12(+2.07%)
Feb 23, 2021 5.780 5.920 5.770 5.790 14,353 -0.14(-2.36%)
Feb 22, 2021 5.920 6.046 5.832 5.930 25,505 -0.04(-0.59%)
Feb 19, 2021 6.000 6.030 5.900 5.965 12,700 +0.00(+0.08%)
Feb 18, 2021 5.950 5.990 5.900 5.960 12,891 -0.09(-1.49%)
Feb 17, 2021 6.050 6.150 5.950 6.050 25,560 -0.07(-1.14%)
Feb 16, 2021 5.980 6.150 5.970 6.120 75,550 +0.24(+4.08%)
Feb 12, 2021 6.020 6.100 5.615 5.880 53,300 -0.05(-0.84%)
Feb 11, 2021 6.050 6.050 5.820 5.930 35,720 -0.09(-1.50%)
Feb 10, 2021 6.100 6.220 5.920 6.020 39,845 +0.11(+1.86%)
Feb 09, 2021 5.790 6.035 5.540 5.910 39,151 +0.19(+3.32%)
Feb 08, 2021 6.000 6.380 5.390 5.720 60,411 -0.21(-3.54%)
Feb 05, 2021 6.190 7.000 5.750 5.930 195,400 +0.10(+1.71%)
Feb 04, 2021 5.640 6.120 5.480 5.830 95,204 +0.17(+3.01%)
Feb 03, 2021 5.640 5.690 5.470 5.660 20,367 +0.22(+4.04%)
Feb 02, 2021 5.600 5.600 5.400 5.440 16,674 -0.11(-1.98%)
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.