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 (%)
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%)
Oct 03, 2022 0.6900 0.7650 0.6900 0.7528 51,451 +0.05(+7.47%)
Sep 30, 2022 0.7199 0.7199 0.7000 0.7005 124,362 +0.00(+0.06%)
Sep 29, 2022 0.8000 0.8000 0.6617 0.7001 116,570 -0.08(-9.79%)
Sep 28, 2022 0.7351 0.7761 0.7351 0.7761 59,146 +0.04(+5.65%)
Sep 27, 2022 0.8350 0.8600 0.7100 0.7346 198,146 -0.07(-8.18%)
Sep 26, 2022 0.8029 0.8655 0.8000 0.8000 126,211 -0.05(-5.83%)
Sep 23, 2022 0.9000 0.9383 0.8330 0.8495 237,410 -0.09(-9.46%)
Sep 22, 2022 0.9999 0.9999 0.9000 0.9383 161,556 -0.05(-5.22%)
Sep 21, 2022 0.9700 1.050 0.9644 0.9900 81,436 -0.02(-1.98%)
Sep 20, 2022 1.000 1.060 0.9835 1.010 45,065 -0.02(-1.94%)
Sep 19, 2022 0.9900 1.060 0.9714 1.030 59,711 +0.01(+0.98%)
Sep 16, 2022 0.9900 1.030 0.9700 1.020 70,133 +0.01(+0.99%)
Sep 15, 2022 0.9900 1.030 0.9900 1.010 59,251 +0.01(+1.00%)
Sep 14, 2022 0.9900 1.020 0.9900 1.000 60,960 -0.02(-1.96%)
Sep 13, 2022 0.9900 1.080 0.9900 1.020 104,472 +0.03(+2.81%)
Sep 12, 2022 0.9500 0.9998 0.9500 0.9921 47,406 +0.00(+0.20%)
Sep 09, 2022 0.9700 1.030 0.9700 0.9901 87,565 +0.00(+0.10%)
Sep 08, 2022 0.9700 1.020 0.9611 0.9891 137,555 -0.01(-0.80%)
Sep 07, 2022 1.020 1.050 0.9900 0.9971 70,354 -0.02(-2.25%)
Sep 06, 2022 1.020 1.070 1.020 1.020 65,506 -0.08(-7.27%)
Sep 02, 2022 1.050 1.120 1.045 1.100 94,693 +0.06(+5.77%)
Sep 01, 2022 1.030 1.050 1.000 1.040 102,893 +0.00(+0.00%)
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%)
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.