Cloopen Group Holding Lim... (RAAS)
NYSE: RAAS
· Real-Time Price · USD
1.13
-0.02 (-1.74%)
At close: May 16, 2023, 9:59 PM
RAAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2023 | 0.75 | 1.20 | 0.75 | 1.20 | 1.20 | 17.65% | 69,611 |
| May 22, 2023 | 0.70 | 1.02 | 0.70 | 1.02 | 1.02 | 45.71% | 61,046 |
| May 19, 2023 | 0.70 | 1.13 | 0.70 | 0.70 | 0.70 | -38.05% | 43,833 |
| May 18, 2023 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.00% | 0 |
| May 17, 2023 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.00% | 0 |
| May 16, 2023 | 1.19 | 1.19 | 1.11 | 1.13 | 1.13 | -1.74% | 46,954 |
| May 15, 2023 | 1.20 | 1.20 | 1.13 | 1.15 | 1.15 | -4.17% | 56,603 |
| May 12, 2023 | 1.20 | 1.22 | 1.15 | 1.20 | 1.20 | -1.64% | 141,075 |
| May 11, 2023 | 1.22 | 1.24 | 1.18 | 1.22 | 1.22 | 1.67% | 36,296 |
| May 10, 2023 | 1.25 | 1.28 | 1.17 | 1.20 | 1.20 | -4.00% | 72,551 |
| May 9, 2023 | 1.22 | 1.31 | 1.21 | 1.25 | 1.25 | 0.81% | 22,632 |
| May 8, 2023 | 1.30 | 1.30 | 1.16 | 1.24 | 1.24 | -4.62% | 57,742 |
| May 5, 2023 | 1.30 | 1.34 | 1.28 | 1.30 | 1.30 | 0.00% | 11,689 |
| May 4, 2023 | 1.28 | 1.30 | 1.23 | 1.30 | 1.30 | -1.52% | 18,218 |
| May 3, 2023 | 1.40 | 1.42 | 1.29 | 1.32 | 1.32 | -8.97% | 49,532 |
| May 2, 2023 | 1.52 | 1.52 | 1.41 | 1.45 | 1.45 | -3.97% | 41,661 |
| May 1, 2023 | 1.15 | 1.57 | 1.15 | 1.51 | 1.51 | 33.63% | 392,294 |
| Apr 28, 2023 | 1.17 | 1.20 | 1.13 | 1.13 | 1.13 | -3.42% | 45,856 |
| Apr 27, 2023 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | 0.86% | 82,204 |
| Apr 26, 2023 | 1.37 | 1.37 | 1.15 | 1.16 | 1.16 | -11.45% | 88,370 |