Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cloopen Group Holding Ltd ADR (NY: RAAS )

N/A 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 (%)
Dec 31, 2021 2.950 3.040 2.880 2.900 560,289 -0.07(-2.36%)
Dec 30, 2021 2.770 3.050 2.770 2.970 1,331,327 +0.21(+7.61%)
Dec 29, 2021 2.870 2.950 2.750 2.760 1,118,351 -0.09(-3.16%)
Dec 28, 2021 2.980 2.983 2.850 2.850 1,244,240 -0.13(-4.36%)
Dec 27, 2021 3.210 3.220 2.980 2.980 740,704 -0.29(-8.87%)
Dec 23, 2021 3.040 3.310 3.035 3.270 1,086,629 +0.18(+5.83%)
Dec 22, 2021 3.090 3.232 3.050 3.090 637,608 -0.01(-0.32%)
Dec 21, 2021 2.970 3.230 2.970 3.100 1,266,998 +0.17(+5.80%)
Dec 20, 2021 2.970 3.135 2.910 2.930 745,140 -0.16(-5.18%)
Dec 17, 2021 2.960 3.165 2.850 3.090 1,121,193 +0.06(+1.98%)
Dec 16, 2021 3.190 3.190 2.960 3.030 496,977 -0.09(-2.88%)
Dec 15, 2021 3.020 3.160 2.925 3.120 1,589,115 +0.18(+6.12%)
Dec 14, 2021 3.000 3.197 2.920 2.940 1,308,814 -0.13(-4.23%)
Dec 13, 2021 3.600 3.600 3.040 3.070 2,853,053 -0.10(-3.15%)
Dec 10, 2021 3.180 3.360 3.100 3.170 936,814 -0.05(-1.55%)
Dec 09, 2021 3.350 3.452 3.170 3.220 1,297,449 -0.16(-4.73%)
Dec 08, 2021 3.500 3.540 3.310 3.380 1,480,218 -0.12(-3.43%)
Dec 07, 2021 3.360 3.540 3.161 3.500 2,305,366 +0.07(+2.04%)
Dec 06, 2021 2.780 3.640 2.780 3.430 10,116,183 +0.73(+27.04%)
Dec 03, 2021 3.450 3.530 2.680 2.700 3,141,374 -0.79(-22.64%)
Dec 02, 2021 3.705 3.730 3.310 3.490 1,720,142 -0.19(-5.16%)
Dec 01, 2021 3.820 4.010 3.680 3.680 1,033,522 -0.11(-2.90%)
Nov 30, 2021 3.920 4.010 3.720 3.790 1,998,946 -0.21(-5.25%)
Nov 29, 2021 4.360 4.380 3.930 4.000 878,365 -0.36(-8.26%)
Nov 26, 2021 4.260 4.460 4.160 4.360 1,059,788 -0.05(-1.13%)
Nov 24, 2021 4.170 4.440 4.010 4.410 1,450,342 +0.30(+7.30%)
Nov 23, 2021 3.900 4.300 3.752 4.110 3,160,586 +0.11(+2.75%)
Nov 22, 2021 3.400 4.260 3.350 4.000 10,600,565 +0.74(+22.70%)
Nov 19, 2021 4.250 4.320 3.250 3.260 4,770,244 -1.10(-25.23%)
Nov 18, 2021 4.840 4.370 4.240 4.360 9,929,394 +0.15(+3.56%)
Nov 17, 2021 4.480 4.640 4.200 4.210 977,814 -0.22(-4.97%)
Nov 16, 2021 4.450 4.450 4.250 4.430 702,900 +0.00(+0.00%)
Nov 15, 2021 4.500 4.630 4.330 4.430 1,146,040 -0.04(-0.89%)
Nov 12, 2021 4.090 4.490 4.080 4.470 1,496,314 +0.44(+10.92%)
Nov 11, 2021 3.820 4.040 3.820 4.030 754,324 +0.30(+8.04%)
Nov 10, 2021 3.800 3.730 415,422 -0.09(-2.36%)
Nov 09, 2021 3.800 3.880 3.730 3.820 336,758 +0.00(+0.00%)
Nov 08, 2021 3.750 3.890 3.737 3.820 562,149 +0.09(+2.41%)
Nov 05, 2021 3.890 3.960 3.730 3.730 417,216 -0.16(-4.11%)
Nov 04, 2021 3.910 3.980 3.840 3.890 395,860 +0.00(+0.00%)
Nov 03, 2021 3.910 3.945 3.890 3.890 261,379 +0.02(+0.52%)
Nov 02, 2021 4.020 4.050 3.830 3.870 483,253 -0.23(-5.61%)
Nov 01, 2021 3.940 4.140 4.050 4.100 635,388 +0.21(+5.40%)
Oct 29, 2021 3.900 3.950 3.810 3.890 461,700 +0.03(+0.78%)
Oct 28, 2021 3.750 3.940 3.700 3.860 859,646 -0.01(-0.26%)
Oct 27, 2021 4.030 4.110 3.750 3.870 1,926,887 -0.27(-6.52%)
Oct 26, 2021 4.240 4.140 448,434 -0.07(-1.66%)
Oct 25, 2021 4.160 4.320 4.150 4.210 363,172 +0.08(+1.94%)
Oct 22, 2021 4.470 4.470 4.070 4.130 961,134 -0.40(-8.83%)
Oct 21, 2021 4.200 4.850 4.200 4.530 2,012,629 +0.27(+6.34%)
Oct 20, 2021 4.220 4.300 4.150 4.260 758,810 +0.04(+0.95%)
Oct 19, 2021 4.080 4.270 4.080 4.220 880,864 +0.17(+4.20%)
Oct 18, 2021 4.090 4.150 4.020 4.050 352,103 -0.04(-0.98%)
Oct 15, 2021 4.220 4.290 4.070 4.090 478,746 -0.17(-3.99%)
Oct 14, 2021 4.170 4.260 4.040 4.260 727,992 +0.07(+1.67%)
Oct 13, 2021 4.180 4.220 4.150 4.190 503,427 +0.05(+1.21%)
Oct 12, 2021 4.250 4.250 4.080 4.140 594,013 -0.08(-1.90%)
Oct 11, 2021 4.350 4.420 4.200 4.220 387,687 -0.07(-1.63%)
Oct 08, 2021 4.300 4.480 4.270 4.290 372,294 -0.02(-0.46%)
Oct 07, 2021 4.230 4.400 4.230 4.310 563,951 +0.19(+4.61%)
Oct 06, 2021 4.180 4.220 4.080 4.120 299,811 -0.12(-2.83%)
Oct 05, 2021 4.230 4.260 4.110 4.240 451,220 +0.10(+2.42%)
Oct 04, 2021 4.280 4.305 4.110 4.140 565,266 -0.29(-6.55%)
Oct 01, 2021 4.410 4.480 4.280 4.430 369,833 +0.01(+0.23%)
Sep 30, 2021 4.380 4.490 4.270 4.420 591,531 +0.08(+1.84%)
Sep 29, 2021 4.420 4.580 4.320 4.340 624,854 -0.14(-3.13%)
Sep 28, 2021 4.530 4.700 4.220 4.480 1,868,176 +0.20(+4.67%)
Sep 27, 2021 4.070 4.530 3.980 4.280 1,193,874 +0.21(+5.16%)
Sep 24, 2021 4.200 4.210 4.000 4.070 999,766 -0.20(-4.68%)
Sep 23, 2021 4.300 4.330 4.100 4.270 771,664 +0.04(+0.95%)
Sep 22, 2021 4.270 4.340 4.200 4.230 670,938 +0.08(+1.93%)
Sep 21, 2021 4.190 4.300 4.090 4.150 517,812 +0.03(+0.73%)
Sep 20, 2021 4.400 4.540 4.090 4.120 1,425,350 -0.59(-12.53%)
Sep 17, 2021 4.690 4.760 4.530 4.710 555,842 +0.16(+3.52%)
Sep 16, 2021 4.520 4.800 4.510 4.550 411,577 -0.10(-2.15%)
Sep 15, 2021 4.700 4.701 4.415 4.650 948,559 -0.07(-1.48%)
Sep 14, 2021 4.930 5.030 4.710 4.720 594,065 -0.22(-4.45%)
Sep 13, 2021 5.000 5.140 4.820 4.940 931,578 -0.10(-1.98%)
Sep 10, 2021 5.420 5.470 5.010 5.040 1,283,819 -0.26(-4.91%)
Sep 09, 2021 5.060 5.470 5.020 5.300 1,296,346 +0.12(+2.32%)
Sep 08, 2021 5.540 5.560 5.000 5.180 2,043,277 -0.38(-6.83%)
Sep 07, 2021 5.700 6.250 5.470 5.560 4,578,843 -0.01(-0.18%)
Sep 03, 2021 6.050 6.150 5.220 5.570 7,181,619 -0.12(-2.11%)
Sep 02, 2021 4.930 6.640 4.770 5.690 31,607,784 +1.02(+21.84%)
Sep 01, 2021 4.400 4.730 4.390 4.670 1,775,967 +0.23(+5.18%)
Aug 31, 2021 4.400 4.580 4.330 4.440 987,128 +0.07(+1.60%)
Aug 30, 2021 4.300 4.480 4.280 4.370 747,802 +0.12(+2.82%)
Aug 27, 2021 4.400 4.460 4.220 4.250 1,064,554 -0.20(-4.49%)
Aug 26, 2021 4.450 4.615 4.390 4.450 625,724 +0.02(+0.45%)
Aug 25, 2021 4.740 4.780 4.420 4.430 838,061 -0.40(-8.28%)
Aug 24, 2021 4.640 4.900 4.310 4.830 2,706,337 +0.39(+8.78%)
Aug 23, 2021 4.550 4.610 4.140 4.440 1,734,818 +0.00(+0.00%)
Aug 20, 2021 4.470 4.768 4.410 4.440 803,660 +0.14(+3.26%)
Aug 19, 2021 4.600 4.759 4.240 4.300 884,337 -0.54(-11.16%)
Aug 18, 2021 4.360 4.995 4.330 4.840 1,497,294 +0.57(+13.35%)
Aug 17, 2021 4.020 4.380 4.010 4.270 507,412 +0.15(+3.64%)
Aug 16, 2021 4.580 4.580 4.100 4.120 815,201 -0.49(-10.63%)
Aug 13, 2021 4.860 4.900 4.530 4.610 642,217 -0.29(-5.92%)
Aug 12, 2021 5.210 5.215 4.780 4.900 1,204,466 -0.18(-3.54%)
Aug 11, 2021 4.740 5.660 4.550 5.080 4,308,429 +0.50(+10.92%)
Aug 10, 2021 4.790 4.870 4.520 4.580 598,924 -0.14(-2.97%)
Aug 09, 2021 4.500 4.800 4.450 4.720 761,516 +0.19(+4.19%)
Aug 06, 2021 4.650 4.660 4.420 4.530 567,129 -0.11(-2.37%)
Aug 05, 2021 4.510 4.710 4.350 4.640 584,659 +0.09(+1.98%)
Aug 04, 2021 4.720 4.850 4.550 4.550 691,059 -0.21(-4.41%)
Aug 03, 2021 4.720 4.800 4.661 4.760 683,879 -0.01(-0.21%)
Aug 02, 2021 4.970 4.995 4.650 4.770 632,109 -0.08(-1.65%)
Jul 30, 2021 4.850 5.110 4.770 4.850 568,569 +0.00(+0.00%)
Jul 29, 2021 5.050 5.150 4.670 4.850 791,130 -0.04(-0.82%)
Jul 28, 2021 4.680 5.060 4.630 4.890 903,829 +0.39(+8.67%)
Jul 27, 2021 4.850 5.380 4.459 4.500 1,002,240 -0.41(-8.35%)
Jul 26, 2021 4.520 5.292 4.500 4.910 864,030 +0.11(+2.29%)
Jul 23, 2021 4.860 5.170 4.800 4.800 1,231,674 -0.75(-13.51%)
Jul 22, 2021 5.790 5.835 5.550 5.550 374,402 -0.26(-4.48%)
Jul 21, 2021 5.750 5.909 5.550 5.810 630,976 +0.06(+1.04%)
Jul 20, 2021 5.650 5.790 5.370 5.750 459,680 +0.16(+2.86%)
Jul 19, 2021 5.460 5.633 5.320 5.590 573,266 -0.05(-0.89%)
Jul 16, 2021 5.950 6.050 5.560 5.640 574,583 -0.28(-4.73%)
Jul 15, 2021 6.080 6.149 5.810 5.920 846,773 -0.14(-2.31%)
Jul 14, 2021 6.270 6.580 6.010 6.060 578,829 -0.10(-1.62%)
Jul 13, 2021 6.380 6.450 6.120 6.160 577,218 -0.19(-2.99%)
Jul 12, 2021 6.610 6.642 6.240 6.350 482,721 -0.38(-5.65%)
Jul 09, 2021 6.760 6.760 6.400 6.730 579,788 +0.16(+2.44%)
Jul 08, 2021 6.320 6.810 6.210 6.570 795,206 -0.09(-1.35%)
Jul 07, 2021 7.310 7.390 6.560 6.660 1,141,307 -0.61(-8.39%)
Jul 06, 2021 7.720 7.720 7.100 7.270 794,892 -0.45(-5.83%)
Jul 02, 2021 7.960 8.100 7.570 7.720 595,836 -0.17(-2.15%)
Jul 01, 2021 8.270 8.380 7.820 7.890 886,028 -0.59(-6.96%)
Jun 30, 2021 7.900 8.540 7.770 8.480 1,381,542 +0.53(+6.67%)
Jun 29, 2021 8.120 8.120 7.700 7.950 649,287 -0.09(-1.12%)
Jun 28, 2021 8.040 8.150 7.810 8.040 407,613 +0.00(+0.00%)
Jun 25, 2021 8.390 8.480 7.930 8.040 745,343 -0.34(-4.06%)
Jun 24, 2021 7.890 8.450 7.810 8.380 1,453,235 +0.57(+7.30%)
Jun 23, 2021 7.890 8.270 7.650 7.810 839,198 -0.03(-0.38%)
Jun 22, 2021 7.750 7.860 7.460 7.840 929,959 +0.05(+0.64%)
Jun 21, 2021 8.000 8.000 7.470 7.790 1,018,275 -0.18(-2.26%)
Jun 18, 2021 8.100 8.230 7.950 7.970 703,050 -0.08(-0.99%)
Jun 17, 2021 8.300 8.420 8.020 8.050 991,576 -0.26(-3.13%)
Jun 16, 2021 8.500 8.530 8.020 8.310 1,368,374 -0.21(-2.46%)
Jun 15, 2021 9.300 9.330 8.400 8.520 1,716,726 -0.68(-7.39%)
Jun 14, 2021 9.200 9.419 9.080 9.200 526,047 +0.10(+1.10%)
Jun 11, 2021 9.490 9.600 8.850 9.100 1,230,493 -0.24(-2.57%)
Jun 10, 2021 9.720 10.40 9.130 9.340 3,293,421 -0.37(-3.81%)
Jun 09, 2021 9.500 10.35 9.470 9.710 1,693,846 +0.28(+2.97%)
Jun 08, 2021 9.650 9.719 9.300 9.430 744,050 -0.09(-0.95%)
Jun 07, 2021 9.310 9.630 9.020 9.520 561,683 +0.29(+3.14%)
Jun 04, 2021 9.280 9.590 9.050 9.230 488,982 -0.14(-1.49%)
Jun 03, 2021 9.250 9.590 8.950 9.370 1,135,306 +0.37(+4.11%)
Jun 02, 2021 9.900 10.14 8.980 9.000 2,045,102 -0.94(-9.46%)
Jun 01, 2021 9.370 10.19 9.060 9.940 1,559,192 +0.79(+8.63%)
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%)
May 03, 2021 10.09 10.38 10.01 10.20 349,251 +0.17(+1.69%)
Apr 30, 2021 10.39 10.50 9.980 10.03 1,065,300 -0.53(-5.02%)
Apr 29, 2021 11.30 11.36 10.30 10.56 753,813 -0.60(-5.38%)
Apr 28, 2021 11.05 11.30 10.83 11.16 582,395 +0.20(+1.82%)
Apr 27, 2021 11.99 12.15 10.88 10.96 1,103,542 -1.03(-8.59%)
Apr 26, 2021 11.47 12.06 11.36 11.99 878,132 +0.72(+6.39%)
Apr 23, 2021 11.50 11.90 11.16 11.27 397,200 +0.04(+0.36%)
Apr 22, 2021 11.15 12.65 11.10 11.23 1,184,850 +0.07(+0.63%)
Apr 21, 2021 10.15 11.46 9.950 11.16 798,502 +0.97(+9.52%)
Apr 20, 2021 10.44 10.84 9.910 10.19 652,476 -0.09(-0.88%)
Apr 19, 2021 11.08 11.10 10.06 10.28 746,793 -0.73(-6.63%)
Apr 16, 2021 11.39 11.39 10.92 11.01 595,800 -0.25(-2.22%)
Apr 15, 2021 11.70 11.70 10.79 11.26 707,693 -0.29(-2.51%)
Apr 14, 2021 11.66 12.35 11.33 11.55 987,415 -0.16(-1.37%)
Apr 13, 2021 11.20 11.80 10.97 11.71 649,738 +0.67(+6.07%)
Apr 12, 2021 12.11 12.37 10.90 11.04 1,354,665 -1.07(-8.84%)
Apr 09, 2021 12.69 13.29 12.05 12.11 1,150,000 -1.26(-9.42%)
Apr 08, 2021 12.30 13.50 12.19 13.37 1,113,060 +1.22(+10.04%)
Apr 07, 2021 12.52 12.88 12.11 12.15 816,753 -0.54(-4.26%)
Apr 06, 2021 12.16 12.71 11.82 12.69 851,591 +0.38(+3.09%)
Apr 05, 2021 13.05 13.14 11.42 12.31 1,754,202 -0.59(-4.57%)
Apr 01, 2021 13.94 14.19 12.61 12.90 1,134,700 -0.83(-6.05%)
Mar 31, 2021 13.52 14.26 13.06 13.73 1,318,609 -0.03(-0.22%)
Mar 30, 2021 11.61 14.39 11.57 13.76 3,437,791 +2.15(+18.52%)
Mar 29, 2021 12.00 13.08 11.51 11.61 2,777,203 -0.14(-1.19%)
Mar 26, 2021 14.38 15.17 10.60 11.75 6,309,600 -2.67(-18.52%)
Mar 25, 2021 15.00 15.00 13.77 14.42 2,645,032 -0.66(-4.38%)
Mar 24, 2021 19.64 19.66 15.01 15.08 2,984,530 -4.57(-23.26%)
Mar 23, 2021 19.46 20.68 19.28 19.65 1,344,030 -0.16(-0.81%)
Mar 22, 2021 22.06 22.50 19.70 19.81 1,415,894 -2.93(-12.88%)
Mar 19, 2021 20.09 22.89 20.09 22.74 2,171,200 +2.21(+10.76%)
Mar 18, 2021 19.08 21.29 19.04 20.53 2,034,125 +0.60(+3.01%)
Mar 17, 2021 18.70 20.35 18.54 19.93 1,271,872 -0.21(-1.04%)
Mar 16, 2021 18.16 20.44 18.11 20.14 3,055,304 +2.24(+12.51%)
Mar 15, 2021 17.24 17.93 16.80 17.90 1,188,303 +1.03(+6.11%)
Mar 12, 2021 16.45 17.60 16.28 16.87 1,691,600 +0.11(+0.66%)
Mar 11, 2021 17.20 17.68 16.68 16.76 2,093,819 +0.58(+3.58%)
Mar 10, 2021 18.66 18.99 16.10 16.18 2,160,470 -1.93(-10.66%)
Mar 09, 2021 18.10 18.75 17.75 18.11 832,650 +0.72(+4.14%)
Mar 08, 2021 19.00 19.70 16.70 17.39 2,270,331 -2.36(-11.95%)
Mar 05, 2021 18.60 20.00 16.60 19.75 2,254,000 +1.98(+11.14%)
Mar 04, 2021 19.29 19.89 17.25 17.77 1,849,896 -2.15(-10.79%)
Mar 03, 2021 19.91 20.77 19.20 19.92 1,171,676 +0.80(+4.18%)
Mar 02, 2021 21.85 22.29 19.03 19.12 1,407,527 -3.17(-14.22%)
Mar 01, 2021 20.25 22.97 19.80 22.29 1,684,986 +3.42(+18.12%)
Feb 26, 2021 21.11 21.43 18.76 18.87 1,801,300 -2.16(-10.27%)
Feb 25, 2021 24.99 25.00 21.00 21.03 2,931,604 -5.21(-19.86%)
Feb 24, 2021 24.11 27.10 24.10 26.24 2,174,156 +1.70(+6.93%)
Feb 23, 2021 25.65 25.76 21.21 24.54 3,891,647 -4.36(-15.09%)
Feb 22, 2021 32.00 32.00 28.88 28.90 2,002,298 -4.50(-13.47%)
Feb 19, 2021 30.70 33.89 30.70 33.40 2,220,400 +3.06(+10.09%)
Feb 18, 2021 29.10 30.90 29.10 30.34 1,879,102 +0.97(+3.30%)
Feb 17, 2021 29.40 32.44 29.10 29.37 2,947,837 -0.28(-0.94%)
Feb 16, 2021 30.99 31.48 29.30 29.65 2,116,221 -1.64(-5.24%)
Feb 12, 2021 32.27 32.60 29.05 31.29 2,075,500 -0.79(-2.46%)
Feb 11, 2021 32.93 35.52 32.02 32.08 3,470,487 +1.08(+3.48%)
Feb 10, 2021 45.41 46.98 30.50 31.00 16,753,572 -17.00(-35.42%)
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.