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 (%)
Jul 30, 2021 4.850 5.110 4.770 4.850 568,569 +0.00(+0.00%)
Jul 29, 2021 5.050 5.150 4.670 4.850 791,130 -0.04(-0.82%)
Jul 28, 2021 4.680 5.060 4.630 4.890 903,829 +0.39(+8.67%)
Jul 27, 2021 4.850 5.380 4.459 4.500 1,002,240 -0.41(-8.35%)
Jul 26, 2021 4.520 5.292 4.500 4.910 864,030 +0.11(+2.29%)
Jul 23, 2021 4.860 5.170 4.800 4.800 1,231,674 -0.75(-13.51%)
Jul 22, 2021 5.790 5.835 5.550 5.550 374,402 -0.26(-4.48%)
Jul 21, 2021 5.750 5.909 5.550 5.810 630,976 +0.06(+1.04%)
Jul 20, 2021 5.650 5.790 5.370 5.750 459,680 +0.16(+2.86%)
Jul 19, 2021 5.460 5.633 5.320 5.590 573,266 -0.05(-0.89%)
Jul 16, 2021 5.950 6.050 5.560 5.640 574,583 -0.28(-4.73%)
Jul 15, 2021 6.080 6.149 5.810 5.920 846,773 -0.14(-2.31%)
Jul 14, 2021 6.270 6.580 6.010 6.060 578,829 -0.10(-1.62%)
Jul 13, 2021 6.380 6.450 6.120 6.160 577,218 -0.19(-2.99%)
Jul 12, 2021 6.610 6.642 6.240 6.350 482,721 -0.38(-5.65%)
Jul 09, 2021 6.760 6.760 6.400 6.730 579,788 +0.16(+2.44%)
Jul 08, 2021 6.320 6.810 6.210 6.570 795,206 -0.09(-1.35%)
Jul 07, 2021 7.310 7.390 6.560 6.660 1,141,307 -0.61(-8.39%)
Jul 06, 2021 7.720 7.720 7.100 7.270 794,892 -0.45(-5.83%)
Jul 02, 2021 7.960 8.100 7.570 7.720 595,836 -0.17(-2.15%)
Jul 01, 2021 8.270 8.380 7.820 7.890 886,028 -0.59(-6.96%)
Jun 30, 2021 7.900 8.540 7.770 8.480 1,381,542 +0.53(+6.67%)
Jun 29, 2021 8.120 8.120 7.700 7.950 649,287 -0.09(-1.12%)
Jun 28, 2021 8.040 8.150 7.810 8.040 407,613 +0.00(+0.00%)
Jun 25, 2021 8.390 8.480 7.930 8.040 745,343 -0.34(-4.06%)
Jun 24, 2021 7.890 8.450 7.810 8.380 1,453,235 +0.57(+7.30%)
Jun 23, 2021 7.890 8.270 7.650 7.810 839,198 -0.03(-0.38%)
Jun 22, 2021 7.750 7.860 7.460 7.840 929,959 +0.05(+0.64%)
Jun 21, 2021 8.000 8.000 7.470 7.790 1,018,275 -0.18(-2.26%)
Jun 18, 2021 8.100 8.230 7.950 7.970 703,050 -0.08(-0.99%)
Jun 17, 2021 8.300 8.420 8.020 8.050 991,576 -0.26(-3.13%)
Jun 16, 2021 8.500 8.530 8.020 8.310 1,368,374 -0.21(-2.46%)
Jun 15, 2021 9.300 9.330 8.400 8.520 1,716,726 -0.68(-7.39%)
Jun 14, 2021 9.200 9.419 9.080 9.200 526,047 +0.10(+1.10%)
Jun 11, 2021 9.490 9.600 8.850 9.100 1,230,493 -0.24(-2.57%)
Jun 10, 2021 9.720 10.40 9.130 9.340 3,293,421 -0.37(-3.81%)
Jun 09, 2021 9.500 10.35 9.470 9.710 1,693,846 +0.28(+2.97%)
Jun 08, 2021 9.650 9.719 9.300 9.430 744,050 -0.09(-0.95%)
Jun 07, 2021 9.310 9.630 9.020 9.520 561,683 +0.29(+3.14%)
Jun 04, 2021 9.280 9.590 9.050 9.230 488,982 -0.14(-1.49%)
Jun 03, 2021 9.250 9.590 8.950 9.370 1,135,306 +0.37(+4.11%)
Jun 02, 2021 9.900 10.14 8.980 9.000 2,045,102 -0.94(-9.46%)
Jun 01, 2021 9.370 10.19 9.060 9.940 1,559,192 +0.79(+8.63%)
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%)
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.