RISE Education Cayman Ltd (REDU)
NASDAQ: REDU
· Real-Time Price · USD
3.41
1.98 (138.46%)
At close: Jun 13, 2022, 6:00 AM
REDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2022 | 3.00 | 4.49 | 1.80 | 3.41 | 3.41 | 138.46% | 3,647,523 |
| Jun 9, 2022 | 1.59 | 1.59 | 1.41 | 1.43 | 1.43 | -10.06% | 301,092 |
| Jun 8, 2022 | 1.58 | 1.64 | 1.53 | 1.59 | 1.59 | 1.27% | 366,110 |
| Jun 7, 2022 | 1.52 | 1.62 | 1.52 | 1.57 | 1.57 | 3.29% | 172,995 |
| Jun 6, 2022 | 1.62 | 1.64 | 1.52 | 1.52 | 1.52 | -7.32% | 332,419 |
| Jun 3, 2022 | 1.67 | 1.87 | 1.55 | 1.64 | 1.64 | -0.61% | 716,914 |
| Jun 2, 2022 | 1.43 | 1.66 | 1.43 | 1.65 | 1.65 | 17.86% | 1,142,273 |
| Jun 1, 2022 | 1.36 | 1.42 | 1.31 | 1.40 | 1.40 | 2.19% | 430,540 |
| May 31, 2022 | 1.17 | 1.39 | 1.17 | 1.37 | 1.37 | 21.24% | 838,675 |
| May 27, 2022 | 1.16 | 1.18 | 1.13 | 1.13 | 1.13 | -2.59% | 233,995 |
| May 26, 2022 | 1.15 | 1.18 | 1.13 | 1.16 | 1.16 | 7.41% | 212,043 |
| May 25, 2022 | 1.01 | 1.11 | 1.01 | 1.08 | 1.08 | 0.93% | 104,434 |
| May 24, 2022 | 1.14 | 1.14 | 1.07 | 1.07 | 1.07 | -7.76% | 120,876 |
| May 23, 2022 | 1.19 | 1.20 | 1.13 | 1.16 | 1.16 | -2.52% | 47,217 |
| May 20, 2022 | 1.19 | 1.28 | 1.12 | 1.19 | 1.19 | 3.48% | 190,522 |
| May 19, 2022 | 1.14 | 1.20 | 1.08 | 1.15 | 1.15 | 2.68% | 93,711 |
| May 18, 2022 | 1.26 | 1.26 | 1.12 | 1.12 | 1.12 | -5.88% | 180,138 |
| May 17, 2022 | 1.06 | 1.19 | 1.05 | 1.19 | 1.19 | 15.53% | 289,540 |
| May 16, 2022 | 1.10 | 1.10 | 1.02 | 1.03 | 1.03 | -7.21% | 178,822 |
| May 13, 2022 | 1.06 | 1.16 | 1.04 | 1.11 | 1.11 | 4.72% | 422,797 |