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 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%)
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.