Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Rise Education Cayman Ltd ADR
(NQ:
REDU
)
3.410
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 10, 2022
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2020
6.200
6.430
6.010
6.060
37,195
-0.10(-1.62%)
Sep 29, 2020
6.060
6.169
5.930
6.160
15,179
+0.17(+2.84%)
Sep 28, 2020
5.870
6.210
5.870
5.990
37,559
+0.12(+2.04%)
Sep 25, 2020
5.710
5.900
5.710
5.870
21,100
+0.12(+2.09%)
Sep 24, 2020
5.880
5.880
5.520
5.750
39,817
-0.06(-1.03%)
Sep 23, 2020
5.810
6.350
5.785
5.810
46,471
-0.07(-1.19%)
Sep 22, 2020
5.930
5.930
5.720
5.880
26,791
-0.05(-0.84%)
Sep 21, 2020
5.680
5.960
5.640
5.930
62,179
+0.19(+3.31%)
Sep 18, 2020
5.800
5.840
5.580
5.740
64,800
-0.13(-2.21%)
Sep 17, 2020
5.530
5.960
5.350
5.870
84,987
+0.23(+4.08%)
Sep 16, 2020
5.550
5.660
5.410
5.640
48,382
+0.08(+1.44%)
Sep 15, 2020
5.490
5.757
5.372
5.560
77,299
+0.08(+1.46%)
Sep 14, 2020
5.330
5.610
5.330
5.480
36,800
+0.10(+1.86%)
Sep 11, 2020
5.380
5.540
5.213
5.380
63,100
-0.08(-1.47%)
Sep 10, 2020
5.400
5.535
5.160
5.460
99,807
+0.03(+0.55%)
Sep 09, 2020
5.750
5.840
5.400
5.430
61,982
-0.32(-5.57%)
Sep 08, 2020
5.850
5.990
5.675
5.750
81,841
-0.10(-1.71%)
Sep 04, 2020
6.030
6.030
5.540
5.850
108,100
-0.22(-3.62%)
Sep 03, 2020
6.170
6.220
5.820
6.070
114,043
-0.20(-3.19%)
Sep 02, 2020
6.450
6.530
6.100
6.270
121,686
-0.17(-2.64%)
Sep 01, 2020
6.290
6.440
6.080
6.440
145,949
+0.09(+1.42%)
Aug 31, 2020
6.640
6.900
6.120
6.350
177,823
-0.40(-5.93%)
Aug 28, 2020
6.190
6.910
6.160
6.750
243,900
+0.46(+7.31%)
Aug 27, 2020
6.190
6.430
6.150
6.290
114,714
+0.06(+0.96%)
Aug 26, 2020
6.280
6.470
6.020
6.230
189,076
-0.21(-3.26%)
Aug 25, 2020
5.610
7.140
5.580
6.440
912,949
+0.74(+12.98%)
Aug 24, 2020
6.210
6.250
5.660
5.700
294,131
-0.59(-9.38%)
Aug 21, 2020
6.450
6.750
6.000
6.290
470,000
-0.09(-1.41%)
Aug 20, 2020
6.820
6.970
6.320
6.380
838,499
-0.55(-7.94%)
Aug 19, 2020
7.020
7.750
6.570
6.930
4,177,004
-0.52(-6.98%)
Aug 18, 2020
6.900
10.20
6.250
7.450
50,212,880
+1.65(+28.45%)
Aug 17, 2020
4.100
6.340
4.050
5.800
3,747,077
+1.83(+46.10%)
Aug 14, 2020
3.450
4.350
3.410
3.970
189,000
+0.46(+13.11%)
Aug 13, 2020
3.500
3.600
3.470
3.510
51,984
+0.07(+2.03%)
Aug 12, 2020
3.380
3.500
3.380
3.440
47,451
+0.08(+2.38%)
Aug 11, 2020
3.330
3.410
3.330
3.360
15,437
+0.02(+0.60%)
Aug 10, 2020
3.350
3.390
3.300
3.340
2,532
-0.01(-0.15%)
Aug 07, 2020
3.305
3.390
3.290
3.345
11,000
-0.04(-1.33%)
Aug 06, 2020
3.330
3.390
3.290
3.390
21,289
-0.01(-0.29%)
Aug 05, 2020
3.280
3.410
3.260
3.400
22,576
+0.10(+3.03%)
Aug 04, 2020
3.260
3.340
3.230
3.300
45,875
+0.13(+4.10%)
Aug 03, 2020
3.200
3.250
3.170
3.170
17,093
-0.02(-0.78%)
Jul 31, 2020
3.250
3.260
3.180
3.195
21,900
-0.08(-2.41%)
Jul 30, 2020
3.250
3.340
3.200
3.274
16,012
-0.03(-0.79%)
Jul 29, 2020
3.260
3.300
3.225
3.300
6,048
+0.02(+0.61%)
Jul 28, 2020
3.260
3.280
3.220
3.280
6,002
-0.04(-1.20%)
Jul 27, 2020
3.240
3.330
3.200
3.320
9,335
+0.10(+3.11%)
Jul 24, 2020
3.320
3.320
3.180
3.220
23,700
-0.08(-2.42%)
Jul 23, 2020
3.340
3.370
3.300
3.300
7,562
-0.11(-3.23%)
Jul 22, 2020
3.480
3.480
3.370
3.410
10,801
-0.07(-2.01%)
Jul 21, 2020
3.410
3.520
3.390
3.480
36,880
+0.06(+1.75%)
Jul 20, 2020
3.410
3.420
3.348
3.420
12,951
+0.03(+0.88%)
Jul 17, 2020
3.430
3.520
3.260
3.390
47,500
-0.15(-4.24%)
Jul 16, 2020
3.430
3.580
3.400
3.540
58,092
+0.00(+0.00%)
Jul 15, 2020
3.450
3.550
3.410
3.540
28,252
+0.07(+2.02%)
Jul 14, 2020
3.610
3.620
3.190
3.470
46,126
-0.12(-3.34%)
Jul 13, 2020
3.670
3.750
3.590
3.590
28,529
-0.08(-2.18%)
Jul 10, 2020
3.650
3.870
3.580
3.670
77,900
+0.04(+1.10%)
Jul 09, 2020
3.640
3.690
3.520
3.630
50,968
-0.01(-0.27%)
Jul 08, 2020
3.670
3.700
3.570
3.640
30,187
-0.05(-1.36%)
Jul 07, 2020
3.730
3.755
3.640
3.690
23,782
-0.08(-2.12%)
Jul 06, 2020
3.840
3.905
3.610
3.770
71,577
+0.02(+0.53%)
Jul 02, 2020
3.860
3.890
3.710
3.750
33,000
-0.10(-2.60%)
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
.