Indicators

Cloopen Group Holding Ltd ADR (NY: RAAS )

1.130 UNCHANGED

Last Price Updated: 7:00 PM EDT, May 16, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	9.650	9.750	8.950	9.150	898,387	-0.36(-3.79%)
May 27, 2021	10.59	10.59	9.430	9.510	1,208,800	-0.95(-9.08%)
May 26, 2021	9.410	10.48	9.370	10.46	1,468,514	+1.05(+11.16%)
May 25, 2021	9.410	9.679	9.210	9.410	555,760	+0.06(+0.64%)
May 24, 2021	9.170	9.470	9.056	9.350	396,508	+0.21(+2.30%)
May 21, 2021	9.650	9.650	9.100	9.140	274,610	-0.26(-2.77%)
May 20, 2021	10.01	10.06	9.350	9.400	643,329	-0.60(-6.00%)
May 19, 2021	9.320	10.04	9.240	10.00	518,735	+0.14(+1.42%)
May 18, 2021	9.670	10.18	9.580	9.860	530,019	+0.35(+3.68%)
May 17, 2021	9.210	9.740	9.200	9.510	309,570	+0.21(+2.26%)
May 14, 2021	8.750	9.440	8.700	9.300	460,424	+0.76(+8.90%)
May 13, 2021	9.150	9.365	8.370	8.540	832,690	-0.43(-4.79%)
May 12, 2021	9.600	9.682	8.970	8.970	916,310	-0.92(-9.30%)
May 11, 2021	8.950	9.930	8.790	9.890	879,875	+0.30(+3.13%)
May 10, 2021	9.640	9.840	8.945	9.590	926,623	-0.04(-0.42%)
May 07, 2021	10.26	10.34	9.580	9.630	1,084,995	-0.72(-6.96%)
May 06, 2021	10.00	10.46	9.810	10.35	595,553	+0.29(+2.88%)
May 05, 2021	10.07	10.45	9.850	10.06	655,352	+0.17(+1.72%)
May 04, 2021	10.10	10.10	9.780	9.890	1,092,153	-0.31(-3.04%)

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.