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 (%)
Nov 30, 2021 3.920 4.010 3.720 3.790 1,998,946 -0.21(-5.25%)
Nov 29, 2021 4.360 4.380 3.930 4.000 878,365 -0.36(-8.26%)
Nov 26, 2021 4.260 4.460 4.160 4.360 1,059,788 -0.05(-1.13%)
Nov 24, 2021 4.170 4.440 4.010 4.410 1,450,342 +0.30(+7.30%)
Nov 23, 2021 3.900 4.300 3.752 4.110 3,160,586 +0.11(+2.75%)
Nov 22, 2021 3.400 4.260 3.350 4.000 10,600,565 +0.74(+22.70%)
Nov 19, 2021 4.250 4.320 3.250 3.260 4,770,244 -1.10(-25.23%)
Nov 18, 2021 4.840 4.370 4.240 4.360 9,929,394 +0.15(+3.56%)
Nov 17, 2021 4.480 4.640 4.200 4.210 977,814 -0.22(-4.97%)
Nov 16, 2021 4.450 4.450 4.250 4.430 702,900 +0.00(+0.00%)
Nov 15, 2021 4.500 4.630 4.330 4.430 1,146,040 -0.04(-0.89%)
Nov 12, 2021 4.090 4.490 4.080 4.470 1,496,314 +0.44(+10.92%)
Nov 11, 2021 3.820 4.040 3.820 4.030 754,324 +0.30(+8.04%)
Nov 10, 2021 3.800 3.730 415,422 -0.09(-2.36%)
Nov 09, 2021 3.800 3.880 3.730 3.820 336,758 +0.00(+0.00%)
Nov 08, 2021 3.750 3.890 3.737 3.820 562,149 +0.09(+2.41%)
Nov 05, 2021 3.890 3.960 3.730 3.730 417,216 -0.16(-4.11%)
Nov 04, 2021 3.910 3.980 3.840 3.890 395,860 +0.00(+0.00%)
Nov 03, 2021 3.910 3.945 3.890 3.890 261,379 +0.02(+0.52%)
Nov 02, 2021 4.020 4.050 3.830 3.870 483,253 -0.23(-5.61%)
Nov 01, 2021 3.940 4.140 4.050 4.100 635,388 +0.21(+5.40%)
Oct 29, 2021 3.900 3.950 3.810 3.890 461,700 +0.03(+0.78%)
Oct 28, 2021 3.750 3.940 3.700 3.860 859,646 -0.01(-0.26%)
Oct 27, 2021 4.030 4.110 3.750 3.870 1,926,887 -0.27(-6.52%)
Oct 26, 2021 4.240 4.140 448,434 -0.07(-1.66%)
Oct 25, 2021 4.160 4.320 4.150 4.210 363,172 +0.08(+1.94%)
Oct 22, 2021 4.470 4.470 4.070 4.130 961,134 -0.40(-8.83%)
Oct 21, 2021 4.200 4.850 4.200 4.530 2,012,629 +0.27(+6.34%)
Oct 20, 2021 4.220 4.300 4.150 4.260 758,810 +0.04(+0.95%)
Oct 19, 2021 4.080 4.270 4.080 4.220 880,864 +0.17(+4.20%)
Oct 18, 2021 4.090 4.150 4.020 4.050 352,103 -0.04(-0.98%)
Oct 15, 2021 4.220 4.290 4.070 4.090 478,746 -0.17(-3.99%)
Oct 14, 2021 4.170 4.260 4.040 4.260 727,992 +0.07(+1.67%)
Oct 13, 2021 4.180 4.220 4.150 4.190 503,427 +0.05(+1.21%)
Oct 12, 2021 4.250 4.250 4.080 4.140 594,013 -0.08(-1.90%)
Oct 11, 2021 4.350 4.420 4.200 4.220 387,687 -0.07(-1.63%)
Oct 08, 2021 4.300 4.480 4.270 4.290 372,294 -0.02(-0.46%)
Oct 07, 2021 4.230 4.400 4.230 4.310 563,951 +0.19(+4.61%)
Oct 06, 2021 4.180 4.220 4.080 4.120 299,811 -0.12(-2.83%)
Oct 05, 2021 4.230 4.260 4.110 4.240 451,220 +0.10(+2.42%)
Oct 04, 2021 4.280 4.305 4.110 4.140 565,266 -0.29(-6.55%)
Oct 01, 2021 4.410 4.480 4.280 4.430 369,833 +0.01(+0.23%)
Sep 30, 2021 4.380 4.490 4.270 4.420 591,531 +0.08(+1.84%)
Sep 29, 2021 4.420 4.580 4.320 4.340 624,854 -0.14(-3.13%)
Sep 28, 2021 4.530 4.700 4.220 4.480 1,868,176 +0.20(+4.67%)
Sep 27, 2021 4.070 4.530 3.980 4.280 1,193,874 +0.21(+5.16%)
Sep 24, 2021 4.200 4.210 4.000 4.070 999,766 -0.20(-4.68%)
Sep 23, 2021 4.300 4.330 4.100 4.270 771,664 +0.04(+0.95%)
Sep 22, 2021 4.270 4.340 4.200 4.230 670,938 +0.08(+1.93%)
Sep 21, 2021 4.190 4.300 4.090 4.150 517,812 +0.03(+0.73%)
Sep 20, 2021 4.400 4.540 4.090 4.120 1,425,350 -0.59(-12.53%)
Sep 17, 2021 4.690 4.760 4.530 4.710 555,842 +0.16(+3.52%)
Sep 16, 2021 4.520 4.800 4.510 4.550 411,577 -0.10(-2.15%)
Sep 15, 2021 4.700 4.701 4.415 4.650 948,559 -0.07(-1.48%)
Sep 14, 2021 4.930 5.030 4.710 4.720 594,065 -0.22(-4.45%)
Sep 13, 2021 5.000 5.140 4.820 4.940 931,578 -0.10(-1.98%)
Sep 10, 2021 5.420 5.470 5.010 5.040 1,283,819 -0.26(-4.91%)
Sep 09, 2021 5.060 5.470 5.020 5.300 1,296,346 +0.12(+2.32%)
Sep 08, 2021 5.540 5.560 5.000 5.180 2,043,277 -0.38(-6.83%)
Sep 07, 2021 5.700 6.250 5.470 5.560 4,578,843 -0.01(-0.18%)
Sep 03, 2021 6.050 6.150 5.220 5.570 7,181,619 -0.12(-2.11%)
Sep 02, 2021 4.930 6.640 4.770 5.690 31,607,784 +1.02(+21.84%)
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.