Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cloopen Group Holding Ltd ADR (NY: RAAS )

1.130 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 16, 2023 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 30, 2022 0.7060 0.7497 0.7002 0.7040 58,097 -0.00(-0.42%)
Dec 29, 2022 0.7300 0.7525 0.7053 0.7070 151,072 -0.02(-3.14%)
Dec 28, 2022 0.7783 0.7783 0.7000 0.7299 148,319 -0.01(-1.36%)
Dec 27, 2022 0.8010 0.8256 0.7400 0.7400 132,193 -0.06(-8.04%)
Dec 23, 2022 0.8200 0.8399 0.7541 0.8047 44,094 -0.04(-4.20%)
Dec 22, 2022 0.8900 0.8888 0.8200 0.8400 41,136 -0.06(-6.67%)
Dec 21, 2022 0.7600 0.9000 0.7600 0.9000 177,682 +0.11(+14.36%)
Dec 20, 2022 0.7500 0.7899 0.7500 0.7870 51,970 -0.00(-0.38%)
Dec 19, 2022 0.7800 0.8065 0.7600 0.7900 85,672 +0.00(+0.00%)
Dec 16, 2022 0.7699 0.7998 0.7250 0.7900 149,597 +0.05(+7.16%)
Dec 15, 2022 0.7999 0.7999 0.7335 0.7372 26,131 -0.02(-2.33%)
Dec 14, 2022 0.7200 0.7600 0.7110 0.7548 39,840 +0.05(+7.83%)
Dec 13, 2022 0.7600 0.7850 0.7000 0.7000 227,527 -0.06(-7.91%)
Dec 12, 2022 0.7999 0.7999 0.7503 0.7601 59,104 -0.03(-3.44%)
Dec 09, 2022 0.7800 0.8199 0.7800 0.7872 218,697 +0.01(+0.94%)
Dec 08, 2022 0.7899 0.8100 0.7600 0.7799 133,285 +0.01(+1.30%)
Dec 07, 2022 0.7900 0.7999 0.7610 0.7699 32,298 -0.03(-3.55%)
Dec 06, 2022 0.8440 0.8440 0.7800 0.7982 64,063 -0.03(-3.81%)
Dec 05, 2022 0.7200 0.8489 0.7200 0.8298 151,903 +0.03(+4.31%)
Dec 02, 2022 0.7600 0.8100 0.7400 0.7955 118,262 +0.06(+7.86%)
Dec 01, 2022 0.7500 0.7700 0.7302 0.7375 58,896 -0.01(-1.67%)
Nov 30, 2022 0.7800 0.8100 0.7500 0.7500 56,855 -0.03(-3.85%)
Nov 29, 2022 0.8000 0.8200 0.7236 0.7800 237,921 +0.01(+1.30%)
Nov 28, 2022 0.8198 0.8198 0.7600 0.7700 73,539 +0.00(+0.00%)
Nov 25, 2022 0.7467 0.7899 0.7467 0.7700 26,941 +0.01(+0.93%)
Nov 23, 2022 0.8500 0.8500 0.7000 0.7629 160,775 -0.07(-8.08%)
Nov 22, 2022 0.8710 0.8900 0.8210 0.8300 49,069 -0.03(-3.50%)
Nov 21, 2022 0.9101 0.9125 0.8600 0.8601 58,680 -0.05(-5.49%)
Nov 18, 2022 0.9200 0.9481 0.9100 0.9101 38,209 -0.04(-3.74%)
Nov 17, 2022 0.9599 0.9900 0.9300 0.9455 49,177 +0.02(+1.67%)
Nov 16, 2022 1.000 1.010 0.9300 0.9300 100,030 -0.07(-7.00%)
Nov 15, 2022 1.060 1.060 0.9810 1.000 108,659 -0.03(-2.91%)
Nov 14, 2022 0.9900 1.040 0.9900 1.030 36,378 +0.00(+0.00%)
Nov 11, 2022 1.030 1.039 0.9540 1.030 63,345 +0.00(+0.00%)
Nov 10, 2022 0.9700 1.030 0.9400 1.030 84,560 +0.06(+6.19%)
Nov 09, 2022 0.9652 1.020 0.9600 0.9700 66,022 -0.02(-2.02%)
Nov 08, 2022 1.010 1.045 0.9800 0.9900 71,021 -0.03(-2.94%)
Nov 07, 2022 0.9700 1.040 0.9600 1.020 125,708 +0.03(+3.04%)
Nov 04, 2022 0.8640 0.9900 0.8640 0.9899 51,478 +0.03(+3.27%)
Nov 03, 2022 0.9244 0.9900 0.9004 0.9586 47,157 +0.03(+3.69%)
Nov 02, 2022 0.8600 0.9500 0.8600 0.9245 48,828 +0.06(+7.49%)
Nov 01, 2022 0.8700 0.9270 0.8600 0.8601 36,063 -0.02(-2.80%)
Oct 31, 2022 0.8600 0.8999 0.8600 0.8849 20,247 +0.01(+1.12%)
Oct 28, 2022 0.9500 0.9500 0.8450 0.8751 82,140 -0.10(-10.69%)
Oct 27, 2022 0.9031 0.9900 0.9031 0.9799 75,227 +0.04(+4.29%)
Oct 26, 2022 0.9050 0.9600 0.8601 0.9396 78,572 +0.03(+3.82%)
Oct 25, 2022 0.8900 0.9200 0.8315 0.9050 46,745 +0.06(+7.30%)
Oct 24, 2022 0.9100 0.9382 0.8306 0.8434 125,739 -0.13(-13.53%)
Oct 21, 2022 0.9454 0.9899 0.9401 0.9754 51,928 +0.00(+0.04%)
Oct 20, 2022 0.9500 0.9900 0.9500 0.9750 29,967 -0.02(-1.52%)
Oct 19, 2022 0.9100 0.9990 0.9120 0.9900 60,488 -0.01(-0.91%)
Oct 18, 2022 0.9200 1.020 0.9200 0.9991 46,867 +0.05(+4.95%)
Oct 17, 2022 0.9800 0.9848 0.9300 0.9520 60,796 -0.00(-0.40%)
Oct 14, 2022 0.9795 0.9795 0.9124 0.9558 59,682 -0.03(-3.12%)
Oct 13, 2022 1.030 1.030 0.9118 0.9866 87,635 -0.01(-0.68%)
Oct 12, 2022 0.9323 1.050 0.8914 0.9934 74,926 +0.03(+3.48%)
Oct 11, 2022 0.8500 0.9990 0.8500 0.9600 105,211 +0.06(+7.14%)
Oct 10, 2022 0.8658 0.9090 0.8540 0.8960 19,593 -0.02(-1.67%)
Oct 07, 2022 1.050 1.050 0.9109 0.9112 140,036 -0.12(-11.53%)
Oct 06, 2022 0.9800 1.030 0.9428 1.030 98,644 +0.04(+4.04%)
Oct 05, 2022 0.8800 0.9999 0.8695 0.9900 89,870 +0.11(+12.51%)
Oct 04, 2022 0.7800 0.9300 0.7800 0.8799 194,645 +0.13(+16.88%)
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.