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 )

N/A 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 (%)
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%)
Jun 01, 2022 0.9500 0.9500 0.8300 0.8300 195,119 -0.03(-3.00%)
May 31, 2022 0.8299 0.9000 0.8200 0.8557 1,276,274 +0.03(+3.05%)
May 27, 2022 0.7188 0.8390 0.7188 0.8304 657,522 +0.10(+13.75%)
May 26, 2022 0.6800 0.7600 0.6770 0.7300 353,588 +0.06(+9.53%)
May 25, 2022 0.6750 0.7899 0.6665 0.6665 320,623 +0.01(+0.98%)
May 24, 2022 0.7000 0.7151 0.6600 0.6600 144,412 -0.04(-6.09%)
May 23, 2022 0.6910 0.7400 0.6702 0.7028 226,040 +0.00(+0.24%)
May 20, 2022 0.7223 0.7800 0.6951 0.7011 191,265 -0.03(-3.77%)
May 19, 2022 0.7100 0.7500 0.7098 0.7286 160,488 +0.01(+2.07%)
May 18, 2022 0.7100 0.7565 0.7055 0.7138 194,310 -0.02(-2.39%)
May 17, 2022 0.7754 0.8200 0.7311 0.7313 300,842 -0.02(-3.01%)
May 16, 2022 0.8065 0.8200 0.7506 0.7540 226,211 -0.07(-8.32%)
May 13, 2022 0.7610 0.8300 0.7610 0.8224 427,037 +0.06(+7.91%)
May 12, 2022 0.7000 0.7649 0.6961 0.7621 358,387 -0.00(-0.25%)
May 11, 2022 0.7850 0.7850 0.7640 0.7640 280,696 -0.01(-0.78%)
May 10, 2022 0.8582 0.8582 0.7520 0.7700 256,915 -0.01(-1.53%)
May 09, 2022 0.8000 0.8200 0.7570 0.7820 654,049 -0.04(-4.63%)
May 06, 2022 0.7800 0.8373 0.7540 0.8200 704,377 +0.02(+2.64%)
May 05, 2022 0.7900 0.7989 0.7532 0.7989 360,147 -0.00(-0.14%)
May 04, 2022 0.7000 0.8000 0.6600 0.8000 1,171,292 +0.11(+16.79%)
May 03, 2022 0.6300 0.6890 0.5500 0.6850 4,008,254 -0.10(-12.85%)
May 02, 2022 0.7885 0.7900 0.7454 0.7860 1,426,320 +0.05(+6.36%)
Apr 29, 2022 0.9500 0.9600 0.7355 0.7390 4,014,867 -0.17(-18.79%)
Apr 28, 2022 1.130 1.165 0.9088 0.9100 3,254,300 -0.24(-20.87%)
Apr 27, 2022 1.210 1.240 1.140 1.150 409,739 -0.03(-2.54%)
Apr 26, 2022 1.280 1.280 1.155 1.180 518,264 -0.10(-7.81%)
Apr 25, 2022 1.380 1.380 1.245 1.280 545,608 -0.12(-8.57%)
Apr 22, 2022 1.530 1.535 1.400 1.400 432,839 -0.13(-8.50%)
Apr 21, 2022 1.570 1.590 1.500 1.530 279,689 -0.07(-4.38%)
Apr 20, 2022 1.610 1.617 1.580 1.600 66,382 -0.05(-3.03%)
Apr 19, 2022 1.620 1.670 1.400 1.650 1,545,339 +0.03(+1.85%)
Apr 18, 2022 1.710 1.710 1.600 1.620 231,027 -0.07(-4.14%)
Apr 14, 2022 1.680 1.710 1.620 1.690 202,504 +0.04(+2.42%)
Apr 13, 2022 1.670 1.700 1.610 1.650 160,053 +0.01(+0.61%)
Apr 12, 2022 1.600 1.670 1.570 1.640 209,959 +0.09(+5.81%)
Apr 11, 2022 1.510 1.580 1.500 1.550 150,782 -0.04(-2.52%)
Apr 08, 2022 1.720 1.730 1.540 1.590 776,135 -0.14(-8.09%)
Apr 07, 2022 1.800 1.800 1.680 1.730 215,235 -0.05(-2.81%)
Apr 06, 2022 1.780 1.800 1.700 1.780 210,166 -0.02(-1.11%)
Apr 05, 2022 1.910 1.910 1.760 1.800 264,040 -0.07(-3.74%)
Apr 04, 2022 1.890 1.950 1.840 1.870 595,109 +0.05(+2.75%)
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.