Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 31, 2022 0.8299 0.9000 0.8200 0.8557 1,276,274 +0.03(+3.05%)
May 27, 2022 0.7188 0.8390 0.7188 0.8304 657,522 +0.10(+13.75%)
May 26, 2022 0.6800 0.7600 0.6770 0.7300 353,588 +0.06(+9.53%)
May 25, 2022 0.6750 0.7899 0.6665 0.6665 320,623 +0.01(+0.98%)
May 24, 2022 0.7000 0.7151 0.6600 0.6600 144,412 -0.04(-6.09%)
May 23, 2022 0.6910 0.7400 0.6702 0.7028 226,040 +0.00(+0.24%)
May 20, 2022 0.7223 0.7800 0.6951 0.7011 191,265 -0.03(-3.77%)
May 19, 2022 0.7100 0.7500 0.7098 0.7286 160,488 +0.01(+2.07%)
May 18, 2022 0.7100 0.7565 0.7055 0.7138 194,310 -0.02(-2.39%)
May 17, 2022 0.7754 0.8200 0.7311 0.7313 300,842 -0.02(-3.01%)
May 16, 2022 0.8065 0.8200 0.7506 0.7540 226,211 -0.07(-8.32%)
May 13, 2022 0.7610 0.8300 0.7610 0.8224 427,037 +0.06(+7.91%)
May 12, 2022 0.7000 0.7649 0.6961 0.7621 358,387 -0.00(-0.25%)
May 11, 2022 0.7850 0.7850 0.7640 0.7640 280,696 -0.01(-0.78%)
May 10, 2022 0.8582 0.8582 0.7520 0.7700 256,915 -0.01(-1.53%)
May 09, 2022 0.8000 0.8200 0.7570 0.7820 654,049 -0.04(-4.63%)
May 06, 2022 0.7800 0.8373 0.7540 0.8200 704,377 +0.02(+2.64%)
May 05, 2022 0.7900 0.7989 0.7532 0.7989 360,147 -0.00(-0.14%)
May 04, 2022 0.7000 0.8000 0.6600 0.8000 1,171,292 +0.11(+16.79%)
May 03, 2022 0.6300 0.6890 0.5500 0.6850 4,008,254 -0.10(-12.85%)
May 02, 2022 0.7885 0.7900 0.7454 0.7860 1,426,320 +0.05(+6.36%)
Apr 29, 2022 0.9500 0.9600 0.7355 0.7390 4,014,867 -0.17(-18.79%)
Apr 28, 2022 1.130 1.165 0.9088 0.9100 3,254,300 -0.24(-20.87%)
Apr 27, 2022 1.210 1.240 1.140 1.150 409,739 -0.03(-2.54%)
Apr 26, 2022 1.280 1.280 1.155 1.180 518,264 -0.10(-7.81%)
Apr 25, 2022 1.380 1.380 1.245 1.280 545,608 -0.12(-8.57%)
Apr 22, 2022 1.530 1.535 1.400 1.400 432,839 -0.13(-8.50%)
Apr 21, 2022 1.570 1.590 1.500 1.530 279,689 -0.07(-4.38%)
Apr 20, 2022 1.610 1.617 1.580 1.600 66,382 -0.05(-3.03%)
Apr 19, 2022 1.620 1.670 1.400 1.650 1,545,339 +0.03(+1.85%)
Apr 18, 2022 1.710 1.710 1.600 1.620 231,027 -0.07(-4.14%)
Apr 14, 2022 1.680 1.710 1.620 1.690 202,504 +0.04(+2.42%)
Apr 13, 2022 1.670 1.700 1.610 1.650 160,053 +0.01(+0.61%)
Apr 12, 2022 1.600 1.670 1.570 1.640 209,959 +0.09(+5.81%)
Apr 11, 2022 1.510 1.580 1.500 1.550 150,782 -0.04(-2.52%)
Apr 08, 2022 1.720 1.730 1.540 1.590 776,135 -0.14(-8.09%)
Apr 07, 2022 1.800 1.800 1.680 1.730 215,235 -0.05(-2.81%)
Apr 06, 2022 1.780 1.800 1.700 1.780 210,166 -0.02(-1.11%)
Apr 05, 2022 1.910 1.910 1.760 1.800 264,040 -0.07(-3.74%)
Apr 04, 2022 1.890 1.950 1.840 1.870 595,109 +0.05(+2.75%)
Apr 01, 2022 1.810 1.910 1.730 1.820 792,404 +0.10(+5.81%)
Mar 31, 2022 1.790 1.800 1.710 1.720 208,927 -0.09(-4.97%)
Mar 30, 2022 2.010 2.010 1.800 1.810 624,199 -0.20(-9.95%)
Mar 29, 2022 1.950 2.020 1.910 2.010 414,322 +0.10(+5.24%)
Mar 28, 2022 1.880 1.910 1.820 1.910 216,475 +0.11(+6.11%)
Mar 25, 2022 1.900 1.957 1.800 1.800 166,170 -0.19(-9.55%)
Mar 24, 2022 2.000 2.000 1.880 1.990 318,744 -0.01(-0.50%)
Mar 23, 2022 2.040 2.140 1.970 2.000 537,849 -0.01(-0.50%)
Mar 22, 2022 2.020 2.145 2.000 2.010 612,819 +0.05(+2.55%)
Mar 21, 2022 1.960 2.060 1.930 1.960 534,501 -0.06(-2.97%)
Mar 18, 2022 1.860 2.145 1.840 2.020 1,519,489 +0.15(+8.02%)
Mar 17, 2022 1.790 1.930 1.760 1.870 621,214 +0.02(+1.08%)
Mar 16, 2022 1.740 1.850 1.620 1.850 1,519,517 +0.39(+26.71%)
Mar 15, 2022 1.490 1.523 1.420 1.460 830,416 -0.13(-8.18%)
Mar 14, 2022 1.480 1.590 1.460 1.590 985,746 -0.04(-2.45%)
Mar 11, 2022 1.950 1.950 1.620 1.630 1,211,023 -0.30(-15.54%)
Mar 10, 2022 2.020 2.020 1.880 1.930 442,112 -0.13(-6.31%)
Mar 09, 2022 1.940 2.130 1.940 2.060 316,239 +0.18(+9.57%)
Mar 08, 2022 1.980 1.980 1.860 1.880 439,259 -0.05(-2.59%)
Mar 07, 2022 2.030 2.110 1.900 1.930 962,917 -0.15(-7.21%)
Mar 04, 2022 2.100 2.150 1.995 2.080 649,433 -0.05(-2.35%)
Mar 03, 2022 2.290 2.300 2.090 2.130 1,384,733 -0.15(-6.58%)
Mar 02, 2022 2.290 2.320 2.200 2.280 227,084 -0.04(-1.72%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.