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 (%)
May 16, 2023 0 +0.00(+0.00%)
May 08, 2023 1.300 1.300 1.160 1.235 57,742 -0.06(-5.00%)
May 05, 2023 1.300 1.335 1.280 1.300 11,689 +0.00(+0.00%)
May 04, 2023 1.280 1.300 1.230 1.300 18,218 -0.01(-1.14%)
May 03, 2023 1.400 1.420 1.291 1.315 49,262 -0.14(-9.31%)
May 02, 2023 1.520 1.520 1.410 1.450 41,615 -0.06(-3.97%)
May 01, 2023 1.150 1.570 1.150 1.510 392,294 +0.38(+33.63%)
Apr 28, 2023 1.170 1.200 1.130 1.130 45,856 -0.04(-3.42%)
Apr 27, 2023 1.200 1.200 1.150 1.170 82,184 +0.01(+0.86%)
Apr 26, 2023 1.370 1.370 1.150 1.160 88,370 -0.15(-11.45%)
Apr 25, 2023 1.380 1.408 1.310 1.310 48,782 -0.07(-5.07%)
Apr 24, 2023 1.490 1.600 1.340 1.380 120,722 -0.10(-6.75%)
Apr 21, 2023 1.450 1.490 1.450 1.480 14,392 +0.03(+2.06%)
Apr 20, 2023 1.530 1.550 1.430 1.450 41,073 -0.13(-8.07%)
Apr 19, 2023 1.530 1.590 1.510 1.577 22,602 +0.02(+1.11%)
Apr 18, 2023 1.560 1.570 1.550 1.560 2,038 -0.04(-2.50%)
Apr 17, 2023 1.580 1.670 1.580 1.600 10,616 -0.03(-1.84%)
Apr 14, 2023 1.660 1.750 1.550 1.630 46,085 -0.15(-8.43%)
Apr 13, 2023 1.740 1.840 1.740 1.780 29,615 +0.04(+2.30%)
Apr 12, 2023 1.780 1.840 1.732 1.740 20,178 -0.06(-3.33%)
Apr 11, 2023 1.762 1.810 1.762 1.800 23,053 -0.02(-1.09%)
Apr 10, 2023 1.770 1.820 1.770 1.820 6,281 -0.00(-0.01%)
Apr 06, 2023 1.860 1.880 1.800 1.820 32,550 -0.01(-0.55%)
Apr 05, 2023 1.980 1.990 1.830 1.830 26,152 -0.11(-5.67%)
Apr 04, 2023 2.040 2.106 1.910 1.940 69,262 -0.25(-11.42%)
Apr 03, 2023 1.770 2.200 1.767 2.190 248,639 +0.46(+26.59%)
Mar 31, 2023 1.580 1.750 1.520 1.730 157,899 +0.26(+17.69%)
Mar 30, 2023 1.400 1.531 1.400 1.470 33,255 +0.06(+4.26%)
Mar 29, 2023 1.390 1.455 1.370 1.410 30,641 +0.02(+1.44%)
Mar 28, 2023 1.440 1.450 1.340 1.390 42,177 -0.02(-1.68%)
Mar 27, 2023 1.480 1.480 1.380 1.414 31,602 -0.06(-3.82%)
Mar 24, 2023 1.450 1.510 1.410 1.470 42,650 -0.01(-0.68%)
Mar 23, 2023 1.520 1.560 1.465 1.480 33,513 -0.04(-2.63%)
Mar 22, 2023 1.520 1.570 1.455 1.520 51,061 -0.01(-0.65%)
Mar 21, 2023 1.720 1.720 1.510 1.530 98,628 -0.16(-9.47%)
Mar 20, 2023 1.800 1.800 1.670 1.690 33,838 -0.10(-5.59%)
Mar 17, 2023 1.710 1.795 1.710 1.790 16,646 -0.02(-1.10%)
Mar 16, 2023 1.780 1.820 1.670 1.810 20,583 +0.01(+0.56%)
Mar 15, 2023 1.800 1.930 1.560 1.800 74,705 +1.17(+185.71%)
Mar 14, 2023 0.6100 0.6400 0.6000 0.6300 81,785 +0.01(+1.65%)
Mar 13, 2023 0.6100 0.6499 0.5900 0.6198 121,218 -0.00(-0.03%)
Mar 10, 2023 0.6600 0.6615 0.6087 0.6200 147,697 -0.03(-4.37%)
Mar 09, 2023 0.6900 0.6900 0.6400 0.6483 128,434 -0.03(-4.66%)
Mar 08, 2023 0.6900 0.7200 0.6615 0.6800 70,367 -0.01(-2.13%)
Mar 07, 2023 0.7600 0.7600 0.6900 0.6948 128,043 -0.05(-6.16%)
Mar 06, 2023 0.7300 0.7755 0.7223 0.7404 102,495 -0.01(-1.19%)
Mar 03, 2023 0.7582 0.7851 0.7239 0.7493 84,918 -0.01(-1.17%)
Mar 02, 2023 0.7801 0.7801 0.7260 0.7582 48,953 -0.02(-2.48%)
Mar 01, 2023 0.7900 0.7900 0.7700 0.7775 22,854 -0.01(-0.73%)
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%)
Dec 01, 2022 0.7500 0.7700 0.7302 0.7375 58,896 -0.01(-1.67%)
Nov 30, 2022 0.7800 0.8100 0.7500 0.7500 56,855 -0.03(-3.85%)
Nov 29, 2022 0.8000 0.8200 0.7236 0.7800 237,921 +0.01(+1.30%)
Nov 28, 2022 0.8198 0.8198 0.7600 0.7700 73,539 +0.00(+0.00%)
Nov 25, 2022 0.7467 0.7899 0.7467 0.7700 26,941 +0.01(+0.93%)
Nov 23, 2022 0.8500 0.8500 0.7000 0.7629 160,775 -0.07(-8.08%)
Nov 22, 2022 0.8710 0.8900 0.8210 0.8300 49,069 -0.03(-3.50%)
Nov 21, 2022 0.9101 0.9125 0.8600 0.8601 58,680 -0.05(-5.49%)
Nov 18, 2022 0.9200 0.9481 0.9100 0.9101 38,209 -0.04(-3.74%)
Nov 17, 2022 0.9599 0.9900 0.9300 0.9455 49,177 +0.02(+1.67%)
Nov 16, 2022 1.000 1.010 0.9300 0.9300 100,030 -0.07(-7.00%)
Nov 15, 2022 1.060 1.060 0.9810 1.000 108,659 -0.03(-2.91%)
Nov 14, 2022 0.9900 1.040 0.9900 1.030 36,378 +0.00(+0.00%)
Nov 11, 2022 1.030 1.039 0.9540 1.030 63,345 +0.00(+0.00%)
Nov 10, 2022 0.9700 1.030 0.9400 1.030 84,560 +0.06(+6.19%)
Nov 09, 2022 0.9652 1.020 0.9600 0.9700 66,022 -0.02(-2.02%)
Nov 08, 2022 1.010 1.045 0.9800 0.9900 71,021 -0.03(-2.94%)
Nov 07, 2022 0.9700 1.040 0.9600 1.020 125,708 +0.03(+3.04%)
Nov 04, 2022 0.8640 0.9900 0.8640 0.9899 51,478 +0.03(+3.27%)
Nov 03, 2022 0.9244 0.9900 0.9004 0.9586 47,157 +0.03(+3.69%)
Nov 02, 2022 0.8600 0.9500 0.8600 0.9245 48,828 +0.06(+7.49%)
Nov 01, 2022 0.8700 0.9270 0.8600 0.8601 36,063 -0.02(-2.80%)
Oct 31, 2022 0.8600 0.8999 0.8600 0.8849 20,247 +0.01(+1.12%)
Oct 28, 2022 0.9500 0.9500 0.8450 0.8751 82,140 -0.10(-10.69%)
Oct 27, 2022 0.9031 0.9900 0.9031 0.9799 75,227 +0.04(+4.29%)
Oct 26, 2022 0.9050 0.9600 0.8601 0.9396 78,572 +0.03(+3.82%)
Oct 25, 2022 0.8900 0.9200 0.8315 0.9050 46,745 +0.06(+7.30%)
Oct 24, 2022 0.9100 0.9382 0.8306 0.8434 125,739 -0.13(-13.53%)
Oct 21, 2022 0.9454 0.9899 0.9401 0.9754 51,928 +0.00(+0.04%)
Oct 20, 2022 0.9500 0.9900 0.9500 0.9750 29,967 -0.02(-1.52%)
Oct 19, 2022 0.9100 0.9990 0.9120 0.9900 60,488 -0.01(-0.91%)
Oct 18, 2022 0.9200 1.020 0.9200 0.9991 46,867 +0.05(+4.95%)
Oct 17, 2022 0.9800 0.9848 0.9300 0.9520 60,796 -0.00(-0.40%)
Oct 14, 2022 0.9795 0.9795 0.9124 0.9558 59,682 -0.03(-3.12%)
Oct 13, 2022 1.030 1.030 0.9118 0.9866 87,635 -0.01(-0.68%)
Oct 12, 2022 0.9323 1.050 0.8914 0.9934 74,926 +0.03(+3.48%)
Oct 11, 2022 0.8500 0.9990 0.8500 0.9600 105,211 +0.06(+7.14%)
Oct 10, 2022 0.8658 0.9090 0.8540 0.8960 19,593 -0.02(-1.67%)
Oct 07, 2022 1.050 1.050 0.9109 0.9112 140,036 -0.12(-11.53%)
Oct 06, 2022 0.9800 1.030 0.9428 1.030 98,644 +0.04(+4.04%)
Oct 05, 2022 0.8800 0.9999 0.8695 0.9900 89,870 +0.11(+12.51%)
Oct 04, 2022 0.7800 0.9300 0.7800 0.8799 194,645 +0.13(+16.88%)
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.