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 (%)
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%)
Sep 01, 2021 4.400 4.730 4.390 4.670 1,775,967 +0.23(+5.18%)
Aug 31, 2021 4.400 4.580 4.330 4.440 987,128 +0.07(+1.60%)
Aug 30, 2021 4.300 4.480 4.280 4.370 747,802 +0.12(+2.82%)
Aug 27, 2021 4.400 4.460 4.220 4.250 1,064,554 -0.20(-4.49%)
Aug 26, 2021 4.450 4.615 4.390 4.450 625,724 +0.02(+0.45%)
Aug 25, 2021 4.740 4.780 4.420 4.430 838,061 -0.40(-8.28%)
Aug 24, 2021 4.640 4.900 4.310 4.830 2,706,337 +0.39(+8.78%)
Aug 23, 2021 4.550 4.610 4.140 4.440 1,734,818 +0.00(+0.00%)
Aug 20, 2021 4.470 4.768 4.410 4.440 803,660 +0.14(+3.26%)
Aug 19, 2021 4.600 4.759 4.240 4.300 884,337 -0.54(-11.16%)
Aug 18, 2021 4.360 4.995 4.330 4.840 1,497,294 +0.57(+13.35%)
Aug 17, 2021 4.020 4.380 4.010 4.270 507,412 +0.15(+3.64%)
Aug 16, 2021 4.580 4.580 4.100 4.120 815,201 -0.49(-10.63%)
Aug 13, 2021 4.860 4.900 4.530 4.610 642,217 -0.29(-5.92%)
Aug 12, 2021 5.210 5.215 4.780 4.900 1,204,466 -0.18(-3.54%)
Aug 11, 2021 4.740 5.660 4.550 5.080 4,308,429 +0.50(+10.92%)
Aug 10, 2021 4.790 4.870 4.520 4.580 598,924 -0.14(-2.97%)
Aug 09, 2021 4.500 4.800 4.450 4.720 761,516 +0.19(+4.19%)
Aug 06, 2021 4.650 4.660 4.420 4.530 567,129 -0.11(-2.37%)
Aug 05, 2021 4.510 4.710 4.350 4.640 584,659 +0.09(+1.98%)
Aug 04, 2021 4.720 4.850 4.550 4.550 691,059 -0.21(-4.41%)
Aug 03, 2021 4.720 4.800 4.661 4.760 683,879 -0.01(-0.21%)
Aug 02, 2021 4.970 4.995 4.650 4.770 632,109 -0.08(-1.65%)
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%)
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.