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 (%)
Aug 31, 2022 1.080 1.080 1.020 1.040 57,285 -0.03(-2.80%)
Aug 30, 2022 1.060 1.120 1.060 1.070 50,993 +0.02(+1.90%)
Aug 29, 2022 1.050 1.060 1.030 1.050 28,749 +0.02(+1.46%)
Aug 26, 2022 1.160 1.190 0.9811 1.035 184,751 -0.09(-7.59%)
Aug 25, 2022 1.110 1.140 1.030 1.120 150,800 -0.02(-1.75%)
Aug 24, 2022 0.9983 1.190 0.9983 1.140 169,987 +0.13(+12.87%)
Aug 23, 2022 1.010 1.015 1.000 1.010 31,441 +0.00(+0.00%)
Aug 22, 2022 0.9900 1.020 0.9785 1.010 72,532 -0.02(-1.94%)
Aug 19, 2022 1.050 1.060 1.000 1.030 68,932 -0.02(-1.90%)
Aug 18, 2022 0.9900 1.050 0.9900 1.050 119,870 +0.04(+3.96%)
Aug 17, 2022 0.9900 1.020 0.9500 1.010 120,335 +0.04(+4.12%)
Aug 16, 2022 0.9000 0.9915 0.8889 0.9700 154,189 +0.03(+3.74%)
Aug 15, 2022 0.9458 0.9600 0.9331 0.9350 92,588 -0.00(-0.43%)
Aug 12, 2022 0.9500 0.9650 0.9225 0.9390 225,277 -0.03(-3.20%)
Aug 11, 2022 0.9607 0.9995 0.9601 0.9700 88,881 -0.01(-1.08%)
Aug 10, 2022 0.9900 1.000 0.9600 0.9806 118,665 +0.00(+0.05%)
Aug 09, 2022 0.9700 1.000 0.9651 0.9801 107,407 -0.02(-1.99%)
Aug 08, 2022 0.9700 1.020 0.9700 1.000 74,932 +0.01(+1.01%)
Aug 05, 2022 1.000 1.010 0.9900 0.9900 192,692 -0.06(-5.71%)
Aug 04, 2022 1.050 1.090 1.040 1.050 109,572 +0.03(+2.94%)
Aug 03, 2022 0.9800 1.070 0.9806 1.020 201,897 +0.01(+0.99%)
Aug 02, 2022 1.010 1.040 0.9700 1.010 100,787 +0.01(+1.00%)
Aug 01, 2022 0.9700 1.030 0.9708 1.000 63,249 +0.03(+3.01%)
Jul 29, 2022 1.010 1.010 0.9656 0.9708 64,824 -0.06(-5.75%)
Jul 28, 2022 1.000 1.030 0.9701 1.030 54,862 +0.03(+3.00%)
Jul 27, 2022 1.010 1.010 0.9514 1.000 99,440 -0.01(-0.99%)
Jul 26, 2022 1.010 1.030 0.9100 1.010 175,325 -0.06(-5.61%)
Jul 25, 2022 1.160 1.160 0.9000 1.070 284,785 +0.00(+0.00%)
Jul 22, 2022 1.130 1.180 1.070 1.070 217,196 -0.06(-5.31%)
Jul 21, 2022 1.110 1.140 1.050 1.130 113,230 +0.04(+3.67%)
Jul 20, 2022 1.110 1.130 1.060 1.090 54,706 -0.02(-1.80%)
Jul 19, 2022 1.080 1.150 1.050 1.110 73,315 +0.00(+0.00%)
Jul 18, 2022 1.100 1.110 1.000 1.110 268,452 +0.10(+9.90%)
Jul 15, 2022 0.9500 1.010 0.9481 1.010 30,564 +0.03(+2.54%)
Jul 14, 2022 1.000 1.010 0.9842 0.9850 70,503 -0.04(-3.43%)
Jul 13, 2022 0.9500 1.050 0.9426 1.020 101,195 +0.04(+3.61%)
Jul 12, 2022 0.9200 0.9975 0.9200 0.9845 38,347 +0.03(+3.63%)
Jul 11, 2022 0.9839 1.010 0.9444 0.9500 207,024 +0.00(+0.00%)
Jul 08, 2022 1.160 1.190 0.9500 0.9500 246,958 -0.16(-14.41%)
Jul 07, 2022 1.010 1.120 1.010 1.110 89,109 +0.10(+9.90%)
Jul 06, 2022 1.100 1.120 1.000 1.010 136,062 -0.07(-6.48%)
Jul 05, 2022 1.080 1.090 1.024 1.080 118,155 +0.01(+0.93%)
Jul 01, 2022 1.010 1.180 1.010 1.070 183,359 +0.02(+1.90%)
Jun 30, 2022 0.9900 1.070 0.9800 1.050 138,139 +0.04(+3.96%)
Jun 29, 2022 1.040 1.100 1.010 1.010 312,467 -0.05(-4.72%)
Jun 28, 2022 1.270 1.320 1.040 1.060 646,451 -0.25(-19.08%)
Jun 27, 2022 1.240 1.310 1.200 1.310 628,239 +0.15(+12.93%)
Jun 24, 2022 1.100 1.190 1.100 1.160 406,608 +0.06(+5.45%)
Jun 23, 2022 0.9500 1.120 0.9541 1.100 345,124 +0.10(+10.11%)
Jun 22, 2022 0.9100 0.9990 0.8901 0.9990 233,094 +0.07(+7.42%)
Jun 21, 2022 0.9145 0.9879 0.9145 0.9300 163,984 +0.06(+6.77%)
Jun 17, 2022 0.9500 1.000 0.8710 0.8710 322,973 -0.06(-6.71%)
Jun 16, 2022 0.9669 0.9900 0.9336 0.9336 155,253 -0.03(-3.05%)
Jun 15, 2022 0.9600 0.9990 0.9510 0.9630 357,142 -0.01(-0.72%)
Jun 14, 2022 0.9552 0.9899 0.9103 0.9700 260,370 -0.01(-0.80%)
Jun 13, 2022 0.9126 0.9800 0.9001 0.9778 124,512 -0.00(-0.22%)
Jun 10, 2022 1.010 1.010 0.9433 0.9800 311,912 +0.04(+4.28%)
Jun 09, 2022 0.9515 0.9633 0.9009 0.9398 134,431 -0.01(-1.21%)
Jun 08, 2022 0.9600 0.9800 0.8900 0.9513 486,607 +0.00(+0.14%)
Jun 07, 2022 0.9000 0.9500 0.8700 0.9500 318,795 +0.06(+6.16%)
Jun 06, 2022 0.8999 0.9000 0.8600 0.8949 388,103 +0.05(+6.54%)
Jun 03, 2022 0.7800 0.8600 0.7800 0.8400 197,819 -0.02(-2.60%)
Jun 02, 2022 0.8399 0.9000 0.7772 0.8624 163,782 +0.03(+3.90%)
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.