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 (%)
Feb 28, 2023 0.7800 0.7999 0.7600 0.7832 42,504 +0.01(+1.94%)
Feb 27, 2023 0.7897 0.7897 0.7600 0.7683 56,844 -0.02(-2.71%)
Feb 24, 2023 0.7908 0.8150 0.7631 0.7897 44,275 -0.00(-0.52%)
Feb 23, 2023 0.7900 0.8059 0.7900 0.7938 25,353 +0.00(+0.04%)
Feb 22, 2023 0.7500 0.8199 0.7500 0.7935 88,254 +0.03(+4.41%)
Feb 21, 2023 0.7900 0.8191 0.7515 0.7600 126,695 -0.06(-7.02%)
Feb 17, 2023 0.8100 0.8650 0.8000 0.8174 62,710 -0.02(-2.17%)
Feb 16, 2023 0.8400 0.8680 0.8378 0.8355 60,033 -0.03(-3.74%)
Feb 15, 2023 0.8700 0.9038 0.8680 0.8680 71,868 -0.01(-1.27%)
Feb 14, 2023 0.9040 0.9100 0.8300 0.8792 39,726 -0.03(-3.38%)
Feb 13, 2023 0.8500 0.9100 0.8400 0.9100 120,074 +0.06(+7.63%)
Feb 10, 2023 0.9070 0.9100 0.8300 0.8455 117,434 -0.03(-3.92%)
Feb 09, 2023 0.9900 0.9970 0.8539 0.8800 1,011,763 -0.01(-1.09%)
Feb 08, 2023 0.9288 0.9288 0.8897 0.8897 146,449 +0.01(+0.62%)
Feb 07, 2023 0.9100 0.9087 0.8600 0.8842 26,607 +0.00(+0.48%)
Feb 06, 2023 0.9279 0.9279 0.8500 0.8800 86,449 -0.04(-4.49%)
Feb 03, 2023 0.9762 0.9762 0.9200 0.9214 171,914 -0.01(-0.70%)
Feb 02, 2023 0.9201 0.9510 0.9001 0.9279 318,574 +0.02(+1.96%)
Feb 01, 2023 0.9500 0.9500 0.9000 0.9101 335,182 -0.03(-2.80%)
Jan 31, 2023 0.8600 0.9377 0.8300 0.9363 183,028 +0.06(+7.19%)
Jan 30, 2023 0.9502 0.9502 0.8720 0.8735 146,966 -0.05(-5.04%)
Jan 27, 2023 0.9599 0.9599 0.9000 0.9199 209,559 +0.01(+1.22%)
Jan 26, 2023 0.7999 0.9800 0.7970 0.9088 513,820 +0.11(+14.01%)
Jan 25, 2023 0.7472 0.7999 0.7472 0.7971 45,154 +0.02(+2.02%)
Jan 24, 2023 0.7999 0.7999 0.7700 0.7813 15,756 +0.01(+0.81%)
Jan 23, 2023 0.7630 0.7988 0.7630 0.7750 64,351 -0.00(-0.04%)
Jan 20, 2023 0.7630 0.7930 0.7522 0.7753 38,980 +0.01(+1.61%)
Jan 19, 2023 0.7100 0.7799 0.7100 0.7630 59,894 -0.02(-2.22%)
Jan 18, 2023 0.7800 0.7999 0.7693 0.7803 44,166 +0.00(+0.13%)
Jan 17, 2023 0.7600 0.8100 0.7600 0.7793 146,741 -0.01(-0.69%)
Jan 13, 2023 0.7500 0.7888 0.7402 0.7847 117,281 +0.05(+7.36%)
Jan 12, 2023 0.7770 0.7770 0.7200 0.7309 185,511 -0.01(-1.23%)
Jan 11, 2023 0.7630 0.8015 0.7310 0.7400 253,619 -0.03(-3.90%)
Jan 10, 2023 0.8000 0.8001 0.7674 0.7700 35,497 -0.02(-2.53%)
Jan 09, 2023 0.8042 0.8042 0.7712 0.7900 163,651 +0.03(+3.27%)
Jan 06, 2023 0.8295 0.8295 0.7501 0.7650 67,024 -0.01(-1.81%)
Jan 05, 2023 0.8400 0.8396 0.7670 0.7791 153,765 -0.00(-0.24%)
Jan 04, 2023 0.7497 0.8400 0.7496 0.7810 193,482 +0.06(+8.47%)
Jan 03, 2023 0.7452 0.7650 0.7041 0.7200 38,140 +0.02(+2.27%)
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%)
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.