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 (%)
May 28, 2021 9.650 9.750 8.950 9.150 898,387 -0.36(-3.79%)
May 27, 2021 10.59 10.59 9.430 9.510 1,208,800 -0.95(-9.08%)
May 26, 2021 9.410 10.48 9.370 10.46 1,468,514 +1.05(+11.16%)
May 25, 2021 9.410 9.679 9.210 9.410 555,760 +0.06(+0.64%)
May 24, 2021 9.170 9.470 9.056 9.350 396,508 +0.21(+2.30%)
May 21, 2021 9.650 9.650 9.100 9.140 274,610 -0.26(-2.77%)
May 20, 2021 10.01 10.06 9.350 9.400 643,329 -0.60(-6.00%)
May 19, 2021 9.320 10.04 9.240 10.00 518,735 +0.14(+1.42%)
May 18, 2021 9.670 10.18 9.580 9.860 530,019 +0.35(+3.68%)
May 17, 2021 9.210 9.740 9.200 9.510 309,570 +0.21(+2.26%)
May 14, 2021 8.750 9.440 8.700 9.300 460,424 +0.76(+8.90%)
May 13, 2021 9.150 9.365 8.370 8.540 832,690 -0.43(-4.79%)
May 12, 2021 9.600 9.682 8.970 8.970 916,310 -0.92(-9.30%)
May 11, 2021 8.950 9.930 8.790 9.890 879,875 +0.30(+3.13%)
May 10, 2021 9.640 9.840 8.945 9.590 926,623 -0.04(-0.42%)
May 07, 2021 10.26 10.34 9.580 9.630 1,084,995 -0.72(-6.96%)
May 06, 2021 10.00 10.46 9.810 10.35 595,553 +0.29(+2.88%)
May 05, 2021 10.07 10.45 9.850 10.06 655,352 +0.17(+1.72%)
May 04, 2021 10.10 10.10 9.780 9.890 1,092,153 -0.31(-3.04%)
May 03, 2021 10.09 10.38 10.01 10.20 349,251 +0.17(+1.69%)
Apr 30, 2021 10.39 10.50 9.980 10.03 1,065,300 -0.53(-5.02%)
Apr 29, 2021 11.30 11.36 10.30 10.56 753,813 -0.60(-5.38%)
Apr 28, 2021 11.05 11.30 10.83 11.16 582,395 +0.20(+1.82%)
Apr 27, 2021 11.99 12.15 10.88 10.96 1,103,542 -1.03(-8.59%)
Apr 26, 2021 11.47 12.06 11.36 11.99 878,132 +0.72(+6.39%)
Apr 23, 2021 11.50 11.90 11.16 11.27 397,200 +0.04(+0.36%)
Apr 22, 2021 11.15 12.65 11.10 11.23 1,184,850 +0.07(+0.63%)
Apr 21, 2021 10.15 11.46 9.950 11.16 798,502 +0.97(+9.52%)
Apr 20, 2021 10.44 10.84 9.910 10.19 652,476 -0.09(-0.88%)
Apr 19, 2021 11.08 11.10 10.06 10.28 746,793 -0.73(-6.63%)
Apr 16, 2021 11.39 11.39 10.92 11.01 595,800 -0.25(-2.22%)
Apr 15, 2021 11.70 11.70 10.79 11.26 707,693 -0.29(-2.51%)
Apr 14, 2021 11.66 12.35 11.33 11.55 987,415 -0.16(-1.37%)
Apr 13, 2021 11.20 11.80 10.97 11.71 649,738 +0.67(+6.07%)
Apr 12, 2021 12.11 12.37 10.90 11.04 1,354,665 -1.07(-8.84%)
Apr 09, 2021 12.69 13.29 12.05 12.11 1,150,000 -1.26(-9.42%)
Apr 08, 2021 12.30 13.50 12.19 13.37 1,113,060 +1.22(+10.04%)
Apr 07, 2021 12.52 12.88 12.11 12.15 816,753 -0.54(-4.26%)
Apr 06, 2021 12.16 12.71 11.82 12.69 851,591 +0.38(+3.09%)
Apr 05, 2021 13.05 13.14 11.42 12.31 1,754,202 -0.59(-4.57%)
Apr 01, 2021 13.94 14.19 12.61 12.90 1,134,700 -0.83(-6.05%)
Mar 31, 2021 13.52 14.26 13.06 13.73 1,318,609 -0.03(-0.22%)
Mar 30, 2021 11.61 14.39 11.57 13.76 3,437,791 +2.15(+18.52%)
Mar 29, 2021 12.00 13.08 11.51 11.61 2,777,203 -0.14(-1.19%)
Mar 26, 2021 14.38 15.17 10.60 11.75 6,309,600 -2.67(-18.52%)
Mar 25, 2021 15.00 15.00 13.77 14.42 2,645,032 -0.66(-4.38%)
Mar 24, 2021 19.64 19.66 15.01 15.08 2,984,530 -4.57(-23.26%)
Mar 23, 2021 19.46 20.68 19.28 19.65 1,344,030 -0.16(-0.81%)
Mar 22, 2021 22.06 22.50 19.70 19.81 1,415,894 -2.93(-12.88%)
Mar 19, 2021 20.09 22.89 20.09 22.74 2,171,200 +2.21(+10.76%)
Mar 18, 2021 19.08 21.29 19.04 20.53 2,034,125 +0.60(+3.01%)
Mar 17, 2021 18.70 20.35 18.54 19.93 1,271,872 -0.21(-1.04%)
Mar 16, 2021 18.16 20.44 18.11 20.14 3,055,304 +2.24(+12.51%)
Mar 15, 2021 17.24 17.93 16.80 17.90 1,188,303 +1.03(+6.11%)
Mar 12, 2021 16.45 17.60 16.28 16.87 1,691,600 +0.11(+0.66%)
Mar 11, 2021 17.20 17.68 16.68 16.76 2,093,819 +0.58(+3.58%)
Mar 10, 2021 18.66 18.99 16.10 16.18 2,160,470 -1.93(-10.66%)
Mar 09, 2021 18.10 18.75 17.75 18.11 832,650 +0.72(+4.14%)
Mar 08, 2021 19.00 19.70 16.70 17.39 2,270,331 -2.36(-11.95%)
Mar 05, 2021 18.60 20.00 16.60 19.75 2,254,000 +1.98(+11.14%)
Mar 04, 2021 19.29 19.89 17.25 17.77 1,849,896 -2.15(-10.79%)
Mar 03, 2021 19.91 20.77 19.20 19.92 1,171,676 +0.80(+4.18%)
Mar 02, 2021 21.85 22.29 19.03 19.12 1,407,527 -3.17(-14.22%)
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.