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 (%)
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%)
Apr 01, 2022 1.810 1.910 1.730 1.820 792,404 +0.10(+5.81%)
Mar 31, 2022 1.790 1.800 1.710 1.720 208,927 -0.09(-4.97%)
Mar 30, 2022 2.010 2.010 1.800 1.810 624,199 -0.20(-9.95%)
Mar 29, 2022 1.950 2.020 1.910 2.010 414,322 +0.10(+5.24%)
Mar 28, 2022 1.880 1.910 1.820 1.910 216,475 +0.11(+6.11%)
Mar 25, 2022 1.900 1.957 1.800 1.800 166,170 -0.19(-9.55%)
Mar 24, 2022 2.000 2.000 1.880 1.990 318,744 -0.01(-0.50%)
Mar 23, 2022 2.040 2.140 1.970 2.000 537,849 -0.01(-0.50%)
Mar 22, 2022 2.020 2.145 2.000 2.010 612,819 +0.05(+2.55%)
Mar 21, 2022 1.960 2.060 1.930 1.960 534,501 -0.06(-2.97%)
Mar 18, 2022 1.860 2.145 1.840 2.020 1,519,489 +0.15(+8.02%)
Mar 17, 2022 1.790 1.930 1.760 1.870 621,214 +0.02(+1.08%)
Mar 16, 2022 1.740 1.850 1.620 1.850 1,519,517 +0.39(+26.71%)
Mar 15, 2022 1.490 1.523 1.420 1.460 830,416 -0.13(-8.18%)
Mar 14, 2022 1.480 1.590 1.460 1.590 985,746 -0.04(-2.45%)
Mar 11, 2022 1.950 1.950 1.620 1.630 1,211,023 -0.30(-15.54%)
Mar 10, 2022 2.020 2.020 1.880 1.930 442,112 -0.13(-6.31%)
Mar 09, 2022 1.940 2.130 1.940 2.060 316,239 +0.18(+9.57%)
Mar 08, 2022 1.980 1.980 1.860 1.880 439,259 -0.05(-2.59%)
Mar 07, 2022 2.030 2.110 1.900 1.930 962,917 -0.15(-7.21%)
Mar 04, 2022 2.100 2.150 1.995 2.080 649,433 -0.05(-2.35%)
Mar 03, 2022 2.290 2.300 2.090 2.130 1,384,733 -0.15(-6.58%)
Mar 02, 2022 2.290 2.320 2.200 2.280 227,084 -0.04(-1.72%)
Mar 01, 2022 2.280 2.350 2.210 2.320 324,618 +0.05(+2.20%)
Feb 28, 2022 2.130 2.315 2.100 2.270 546,159 +0.06(+2.71%)
Feb 25, 2022 2.100 2.210 2.127 2.210 357,692 +0.06(+2.79%)
Feb 24, 2022 1.900 2.150 1.890 2.150 388,300 +0.11(+5.39%)
Feb 23, 2022 2.100 2.160 2.020 2.040 197,816 -0.04(-1.92%)
Feb 22, 2022 2.100 2.130 2.029 2.080 227,853 -0.05(-2.35%)
Feb 18, 2022 2.130 0 -0.07(-3.18%)
Feb 17, 2022 2.250 2.270 2.190 2.200 457,378 -0.07(-3.08%)
Feb 16, 2022 2.390 2.390 2.238 2.270 1,070,772 -0.19(-7.72%)
Feb 15, 2022 2.340 2.510 2.278 2.460 703,389 +0.19(+8.37%)
Feb 14, 2022 2.170 2.395 2.160 2.270 1,039,944 +0.07(+3.18%)
Feb 11, 2022 2.200 2.350 2.160 2.200 574,993 +0.00(+0.00%)
Feb 10, 2022 2.050 2.380 2.030 2.200 1,166,641 +0.03(+1.38%)
Feb 09, 2022 2.030 2.190 1.965 2.170 567,625 +0.22(+11.28%)
Feb 08, 2022 1.990 2.010 1.930 1.950 277,066 -0.07(-3.47%)
Feb 07, 2022 1.960 2.040 1.910 2.020 542,914 +0.06(+3.06%)
Feb 04, 2022 1.910 2.000 1.860 1.960 343,725 +0.08(+4.26%)
Feb 03, 2022 1.950 1.870 1.880 277,868 -0.13(-6.47%)
Feb 02, 2022 2.100 2.110 1.985 2.010 345,068 -0.12(-5.63%)
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.