Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 3.380 3.420 3.010 3.010 543,800 -0.46(-13.26%)
May 28, 2020 3.420 3.470 3.200 3.470 69,946 +0.12(+3.58%)
May 27, 2020 3.280 3.470 3.230 3.350 56,366 +0.17(+5.35%)
May 26, 2020 3.570 3.770 3.000 3.180 130,611 -0.30(-8.62%)
May 22, 2020 3.320 3.500 3.290 3.480 26,900 -0.01(-0.29%)
May 21, 2020 4.000 4.000 3.325 3.490 52,934 -0.37(-9.59%)
May 20, 2020 3.720 3.860 3.250 3.860 56,708 +0.31(+8.73%)
May 19, 2020 3.290 3.630 3.170 3.550 50,593 +0.33(+10.25%)
May 18, 2020 3.480 3.480 3.150 3.220 36,539 +0.16(+5.23%)
May 15, 2020 3.470 3.550 3.060 3.060 94,500 -0.32(-9.47%)
May 14, 2020 3.610 3.670 3.310 3.380 19,802 -0.23(-6.37%)
May 13, 2020 3.700 3.780 3.600 3.610 12,313 -0.10(-2.70%)
May 12, 2020 3.943 4.031 3.670 3.710 10,734 -0.18(-4.63%)
May 11, 2020 3.920 3.920 3.871 3.890 515 -0.11(-2.75%)
May 08, 2020 4.070 4.181 4.000 4.000 7,300 -0.08(-1.96%)
May 07, 2020 4.000 4.120 3.960 4.080 3,619 -0.03(-0.73%)
May 06, 2020 4.490 4.490 4.040 4.110 8,448 -0.03(-0.72%)
May 05, 2020 4.250 4.250 4.140 4.140 1,572 +0.05(+1.22%)
May 04, 2020 4.020 4.268 4.000 4.090 6,061 -0.30(-6.83%)
May 01, 2020 4.500 4.500 4.270 4.390 2,300 -0.15(-3.30%)
Apr 30, 2020 4.400 4.590 4.260 4.540 12,442 +0.16(+3.65%)
Apr 29, 2020 4.100 4.480 4.080 4.380 42,935 +0.34(+8.42%)
Apr 28, 2020 3.990 4.129 3.950 4.040 8,477 +0.04(+1.00%)
Apr 27, 2020 3.767 4.000 3.767 4.000 4,353 +0.24(+6.38%)
Apr 24, 2020 3.680 3.810 3.670 3.760 1,600 -0.04(-1.05%)
Apr 23, 2020 3.720 3.800 3.720 3.800 845 +0.12(+3.26%)
Apr 22, 2020 3.560 3.795 3.560 3.680 2,607 -0.08(-2.26%)
Apr 21, 2020 3.910 3.910 3.550 3.765 4,068 -0.03(-0.92%)
Apr 20, 2020 4.028 4.028 3.710 3.800 9,783 -0.29(-7.09%)
Apr 17, 2020 4.078 4.090 3.840 4.090 4,400 +0.10(+2.51%)
Apr 16, 2020 3.880 3.990 3.660 3.990 3,299 +0.19(+5.00%)
Apr 15, 2020 3.810 3.850 3.731 3.800 4,023 +0.01(+0.26%)
Apr 14, 2020 3.710 3.910 3.550 3.790 5,309 +0.03(+0.80%)
Apr 13, 2020 3.970 3.970 3.670 3.760 12,266 -0.11(-2.84%)
Apr 09, 2020 3.790 4.380 3.600 3.870 13,900 -0.02(-0.51%)
Apr 08, 2020 3.660 3.922 3.660 3.890 19,142 +0.15(+4.01%)
Apr 07, 2020 3.500 3.920 3.500 3.740 18,638 +0.15(+4.18%)
Apr 06, 2020 3.400 3.590 3.400 3.590 5,311 +0.23(+6.85%)
Apr 03, 2020 3.650 3.710 3.220 3.360 91,300 -0.39(-10.40%)
Apr 02, 2020 3.630 5.000 3.410 3.750 182,428 +0.02(+0.54%)
Apr 01, 2020 3.910 4.070 3.655 3.730 79,002 -0.34(-8.35%)
Mar 31, 2020 4.170 4.550 3.570 4.070 156,697 +0.34(+9.12%)
Mar 30, 2020 5.000 5.000 3.410 3.730 148,183 -1.17(-23.88%)
Mar 27, 2020 4.900 4.950 4.730 4.900 34,200 -0.19(-3.73%)
Mar 26, 2020 4.720 5.090 4.580 5.090 61,656 +0.64(+14.38%)
Mar 25, 2020 4.310 4.790 3.900 4.450 45,405 +0.30(+7.23%)
Mar 24, 2020 3.790 4.340 3.720 4.150 86,077 +0.42(+11.26%)
Mar 23, 2020 3.790 3.910 3.500 3.730 29,503 +0.08(+2.19%)
Mar 20, 2020 3.720 3.920 3.510 3.650 46,100 +0.15(+4.29%)
Mar 19, 2020 3.260 4.060 3.260 3.500 35,639 +0.40(+12.90%)
Mar 18, 2020 4.000 4.000 3.010 3.100 68,829 -0.90(-22.50%)
Mar 17, 2020 3.990 4.000 3.690 4.000 40,099 +0.20(+5.26%)
Mar 16, 2020 4.060 4.060 3.770 3.800 112,493 -0.21(-5.24%)
Mar 13, 2020 4.200 4.700 4.010 4.010 15,800 -0.07(-1.72%)
Mar 12, 2020 4.100 4.130 4.000 4.080 45,646 -0.44(-9.73%)
Mar 11, 2020 4.700 4.700 4.460 4.520 5,053 -0.18(-3.83%)
Mar 10, 2020 4.620 4.790 4.510 4.700 36,390 +0.01(+0.21%)
Mar 09, 2020 4.070 4.700 4.010 4.690 45,215 -0.01(-0.21%)
Mar 06, 2020 5.120 5.150 4.550 4.700 41,800 -0.60(-11.32%)
Mar 05, 2020 5.530 5.530 5.240 5.300 15,488 -0.10(-1.85%)
Mar 04, 2020 5.630 5.630 5.400 5.400 4,693 -0.04(-0.74%)
Mar 03, 2020 5.520 5.550 5.400 5.440 9,766 -0.08(-1.45%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.