REDU - RISE Education Cayman Ltd

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 28, 20205.705.755.505.545.54151,200
Feb 27, 20205.716.265.705.735.7310,300
Feb 26, 20205.735.845.735.845.842,700
Feb 25, 20205.765.845.735.735.731,400
Feb 24, 20206.106.205.665.815.8142,600
Feb 21, 20206.106.186.106.156.155,400
Feb 20, 20206.246.276.166.166.1668,800
Feb 19, 20206.266.286.216.256.254,400
Feb 18, 20206.286.406.256.276.2710,400
Feb 14, 20206.376.396.186.186.185,500
Feb 13, 20206.196.426.106.356.3556,100
Feb 12, 20206.346.436.106.106.1030,900
Feb 11, 20206.376.456.336.406.4011,700
Feb 10, 20206.416.416.236.356.358,900
Feb 07, 20206.426.456.406.406.405,400
Feb 06, 20206.456.496.406.456.457,800
Feb 05, 20206.606.706.306.456.45109,200
Feb 04, 20206.686.726.636.656.6513,100
Feb 03, 20206.596.736.586.636.639,300
Jan 31, 20206.586.706.586.586.5810,900
Jan 30, 20206.636.746.586.626.62123,400
Jan 29, 20206.616.766.586.606.6064,000
Jan 28, 20206.686.706.626.676.6722,000
Jan 27, 20206.586.706.586.686.688,900
Jan 24, 20206.676.786.646.746.746,800
Jan 23, 20206.706.806.606.676.6737,100
Jan 22, 20207.047.046.806.806.806,300
Jan 21, 20207.037.086.797.067.0625,200
Jan 17, 20207.157.157.107.137.136,500
Jan 16, 20207.157.157.007.067.0611,900
Jan 15, 20207.077.257.017.157.15149,300
Jan 14, 20206.907.186.906.966.9611,500
Jan 13, 20206.866.996.866.906.906,000
Jan 10, 20206.616.986.616.806.8032,400
Jan 09, 20207.137.187.007.007.0012,200
Jan 08, 20206.827.146.827.147.1411,500
Jan 07, 20206.676.956.676.896.897,600
Jan 06, 20206.706.926.706.736.73150,300
Jan 03, 20206.706.876.666.706.7032,600
Jan 02, 20206.817.136.656.726.7240,800
Dec 31, 20197.197.306.996.996.99100,500
Dec 30, 20197.207.307.167.307.3016,800
Dec 27, 20197.067.306.977.297.29121,000
Dec 26, 20197.127.256.976.996.9930,300
Dec 24, 20197.177.176.967.167.162,700
Dec 23, 20196.907.296.907.187.1882,500
Dec 20, 20196.697.076.586.976.97201,100
Dec 19, 20197.077.076.696.786.7814,200
Dec 18, 20196.707.256.637.257.2535,700
Dec 17, 20196.606.796.586.796.7952,200
Dec 16, 20196.706.816.586.616.6180,300
Dec 13, 20196.796.796.606.796.799,900
Dec 12, 20196.646.886.506.886.8877,700
Dec 11, 20196.706.746.556.706.7010,000
Dec 10, 20196.707.256.546.706.70217,100
Dec 09, 20196.706.886.706.706.70121,200
Dec 06, 20196.956.956.726.736.7360,800
Dec 05, 20196.956.956.906.916.9112,000
Dec 04, 20197.017.016.916.996.997,600
Dec 03, 20196.997.106.916.996.9917,100
Dec 02, 20197.077.227.007.007.00432,300
Nov 29, 20197.087.287.017.197.1928,400
Nov 27, 20197.287.287.017.017.0111,100
Nov 26, 20197.437.527.147.357.3587,900
Nov 25, 20197.117.367.117.367.364,300
Nov 22, 20197.157.157.057.097.097,600
Nov 21, 20197.117.226.907.007.0026,300
Nov 20, 20197.027.287.027.087.083,400
Nov 19, 20197.027.116.987.117.1121,600
Nov 18, 20197.117.197.007.037.0310,900
Nov 15, 20198.168.167.007.027.02118,200
Nov 14, 20197.667.767.307.537.5327,700
Nov 13, 20197.907.907.537.617.615,000
Nov 12, 20197.948.007.677.907.9013,900
Nov 11, 20197.908.007.908.008.0010,100
Nov 08, 20197.667.917.647.857.855,000
Nov 07, 20197.637.687.557.587.587,500
Nov 06, 20197.727.727.727.727.72200
Nov 05, 20197.737.837.627.697.6928,500
Nov 04, 20197.707.807.567.757.7518,100
Nov 01, 20197.437.507.437.507.50900
Oct 31, 20197.687.687.407.467.465,200
Oct 30, 20197.698.017.477.917.9121,000
Oct 29, 20197.477.607.467.607.602,100
Oct 28, 20197.467.757.407.607.6017,900
Oct 25, 20197.317.547.317.507.5015,300
Oct 24, 20197.187.787.077.787.788,800
Oct 23, 20197.167.166.887.077.078,100
Oct 22, 20197.427.427.007.007.004,500
Oct 21, 20197.507.517.217.497.4975,700
Oct 18, 20197.458.057.207.257.2510,000
Oct 17, 20197.157.587.157.347.3415,800
Oct 16, 20197.197.757.157.157.159,600
Oct 15, 20197.367.666.767.217.2111,600
Oct 14, 20197.647.647.287.317.3111,400
Oct 11, 20197.507.717.407.697.6910,600
Oct 10, 20197.857.887.277.277.2710,300
Oct 09, 20196.708.366.707.787.7836,800
Oct 08, 20198.028.026.626.626.6215,800
Oct 07, 20198.478.478.158.158.154,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...