RISE Education Cayman Ltd (REDU) Exchange: NASDAQ

Data as of March 28, 2024

$1.18 ($-0.05) -4.07%

RISE Education Cayman Ltd - Daily Information
Click for more stock information on RISE Education Cayman Ltd.
Daily Information Data
Date March 28, 2024
Open $1.21
Previous Close $1.18
High $1.28
Low $1.16
Adjusted Open $1.21
Previous Adjusted Close $1.18
Adjusted High $1.28
Adjusted Low $1.16

About RISE Education Cayman Ltd (REDU)

RISE Education Cayman Ltd (REDU) provides educational services to preschools, primary and secondary schools, language training centers, and educational institutions in China. Founded in 2006, the company specializes in educational software, assessments, textbooks, and other resources for pupils, schools and parents. REDU has grown rapidly over the years, doubling its revenue from $22.5 million in 2015 to $44.8 million in 2018 and now boasts over 12,000 employees.

Historical Stock Data for RISE Education Cayman Ltd (REDU)

Date Open High Low Close Adj.Close Volume
2024-03-25 $1.21 $1.28 $1.16 $1.18 $1.18 666,240
2024-03-22 $1.14 $1.23 $1.11 $1.23 $1.23 768,787
2024-03-21 $1.19 $1.27 $1.13 $1.15 $1.15 1,555,676
2024-03-20 $1.10 $1.19 $1.09 $1.18 $1.18 676,130
2024-03-19 $1.14 $1.14 $1.09 $1.12 $1.12 1,093,998
2024-03-18 $1.12 $1.15 $1.10 $1.13 $1.13 1,780,566
2024-03-15 $1.09 $1.16 $1.08 $1.09 $1.09 1,237,014
2024-03-14 $1.15 $1.15 $1.09 $1.10 $1.10 2,787,253
2024-03-13 $1.32 $1.37 $1.08 $1.09 $1.09 6,307,512
2024-03-12 $1.47 $1.55 $1.45 $1.49 $1.49 1,047,103
2024-03-11 $1.35 $1.51 $1.35 $1.50 $1.50 963,424
2024-03-08 $1.33 $1.39 $1.30 $1.34 $1.34 745,272
2024-03-07 $1.30 $1.37 $1.30 $1.33 $1.33 578,807
2024-03-06 $1.38 $1.38 $1.28 $1.31 $1.31 779,455
2024-03-05 $1.44 $1.44 $1.32 $1.33 $1.33 1,015,291
2024-03-04 $1.52 $1.53 $1.36 $1.42 $1.42 1,499,527
2024-03-01 $1.59 $1.59 $1.52 $1.53 $1.53 833,901
2024-02-29 $1.62 $1.66 $1.44 $1.50 $1.50 1,793,030
2024-02-28 $1.63 $1.66 $1.60 $1.61 $1.61 849,861
2024-02-27 $1.61 $1.71 $1.60 $1.65 $1.65 1,332,472
2024-02-26 $1.52 $1.65 $1.52 $1.57 $1.57 1,331,069
2024-02-23 $1.54 $1.57 $1.44 $1.49 $1.49 1,240,521
2024-02-22 $1.62 $1.63 $1.51 $1.52 $1.52 1,893,239
2024-02-21 $1.68 $1.69 $1.59 $1.60 $1.60 876,821
2024-02-20 $1.85 $1.87 $1.59 $1.60 $1.60 1,416,068
2024-02-16 $1.64 $1.85 $1.64 $1.82 $1.82 1,239,542
2024-02-15 $1.67 $1.70 $1.63 $1.64 $1.64 736,556
2024-02-14 $1.67 $1.77 $1.66 $1.67 $1.67 931,307
2024-02-13 $1.66 $1.69 $1.58 $1.67 $1.67 1,490,743
2024-02-12 $1.75 $1.84 $1.68 $1.68 $1.68 1,118,744
2024-02-09 $1.94 $1.95 $1.69 $1.79 $1.79 1,293,765
2024-02-08 $1.82 $2.01 $1.80 $1.90 $1.90 2,602,449
2024-02-07 $1.80 $1.83 $1.76 $1.81 $1.81 636,481
2024-02-06 $1.70 $1.83 $1.53 $1.79 $1.79 2,683,228
2024-02-05 $1.55 $1.71 $1.55 $1.70 $1.70 1,056,862
2024-02-02 $1.57 $1.62 $1.50 $1.60 $1.60 1,504,584
2024-02-01 $1.60 $1.66 $1.55 $1.62 $1.62 1,776,574
2024-01-31 $1.46 $1.59 $1.43 $1.57 $1.57 1,289,833
2024-01-30 $1.62 $1.63 $1.40 $1.43 $1.43 1,252,218
2024-01-29 $1.33 $1.61 $1.31 $1.58 $1.58 2,908,162
2024-01-26 $1.28 $1.33 $1.22 $1.29 $1.29 690,860
2024-01-25 $1.21 $1.28 $1.18 $1.28 $1.28 730,614
2024-01-24 $1.20 $1.27 $1.17 $1.18 $1.18 602,007
2024-01-23 $1.16 $1.20 $1.09 $1.18 $1.18 1,010,854
2024-01-22 $1.13 $1.16 $1.07 $1.14 $1.14 446,789
2024-01-19 $1.16 $1.17 $1.07 $1.14 $1.14 606,934
2024-01-18 $1.30 $1.31 $1.17 $1.18 $1.18 740,256
2024-01-17 $1.36 $1.36 $1.30 $1.31 $1.31 432,594
2024-01-16 $1.47 $1.48 $1.32 $1.40 $1.40 1,086,973
2024-01-12 $1.50 $1.57 $1.44 $1.48 $1.48 657,384
2024-01-11 $1.52 $1.57 $1.48 $1.53 $1.53 963,656
2024-01-10 $1.62 $1.68 $1.50 $1.51 $1.51 1,175,510
2024-01-09 $1.51 $1.61 $1.49 $1.60 $1.60 686,120
2024-01-08 $1.50 $1.58 $1.37 $1.56 $1.56 906,145
2024-01-05 $1.56 $1.56 $1.47 $1.48 $1.48 557,861
2024-01-04 $1.70 $1.71 $1.48 $1.56 $1.56 947,330
2024-01-03 $1.47 $1.74 $1.39 $1.65 $1.65 2,204,101
2024-01-02 $1.52 $1.52 $1.42 $1.44 $1.44 688,348
2023-12-29 $1.61 $1.61 $1.49 $1.52 $1.52 839,513
2023-12-28 $1.60 $1.60 $1.48 $1.59 $1.59 3,494,538
2023-12-27 $1.65 $1.66 $1.49 $1.55 $1.55 1,939,210
2023-12-26 $1.66 $1.70 $1.62 $1.64 $1.64 744,336
2023-12-22 $1.78 $1.78 $1.62 $1.62 $1.62 2,001,061
2023-12-21 $1.79 $1.89 $1.76 $1.81 $1.81 2,498,852
2023-12-20 $1.83 $1.86 $1.71 $1.72 $1.72 1,477,075
2023-12-19 $1.76 $1.89 $1.75 $1.87 $1.87 1,302,157
2023-12-18 $1.78 $1.88 $1.70 $1.76 $1.76 919,722
2023-12-15 $1.92 $1.97 $1.75 $1.76 $1.76 1,373,164
2023-12-14 $1.99 $2.06 $1.89 $1.90 $1.90 1,026,590
2023-12-13 $1.92 $1.97 $1.81 $1.95 $1.95 899,711
2023-12-12 $2.08 $2.11 $1.90 $1.91 $1.91 1,043,792
2023-12-11 $2.17 $2.18 $2.02 $2.05 $2.05 802,229
2023-12-08 $2.03 $2.13 $1.93 $2.08 $2.08 955,036
2023-12-07 $1.93 $2.05 $1.86 $1.97 $1.97 1,900,599
2023-12-06 $2.04 $2.07 $1.93 $1.94 $1.94 689,581
2023-12-05 $2.06 $2.08 $1.91 $2.01 $2.01 1,341,702
2023-12-04 $2.12 $2.25 $2.08 $2.10 $2.10 1,061,831
2023-12-01 $2.17 $2.25 $2.08 $2.11 $2.11 1,269,618
2023-11-30 $2.39 $2.39 $2.13 $2.16 $2.16 1,047,087
2023-11-29 $2.38 $2.52 $2.32 $2.35 $2.35 1,944,839
2023-11-28 $2.35 $2.39 $2.30 $2.33 $2.33 1,103,012
2023-11-27 $2.38 $2.44 $2.25 $2.33 $2.33 1,655,745
2023-11-24 $2.45 $2.54 $2.35 $2.37 $2.37 935,098
2023-11-22 $2.45 $2.61 $2.45 $2.52 $2.52 810,069
2023-11-21 $2.76 $2.82 $2.43 $2.47 $2.47 751,584
2023-11-20 $2.82 $2.94 $2.79 $2.81 $2.81 1,541,287
2023-11-17 $2.75 $2.96 $2.72 $2.85 $2.85 1,234,329
2023-11-16 $2.94 $2.97 $2.68 $2.81 $2.81 2,141,282
2023-11-15 $2.78 $3.08 $2.70 $2.94 $2.94 3,676,065
2023-11-14 $2.27 $2.58 $2.21 $2.56 $2.56 1,854,893
2023-11-13 $2.19 $2.24 $2.09 $2.20 $2.20 2,032,054
2023-11-10 $2.12 $2.21 $2.09 $2.14 $2.14 944,731
2023-11-09 $2.11 $2.25 $2.04 $2.12 $2.12 1,646,178
2023-11-08 $2.07 $2.19 $1.98 $2.14 $2.14 1,691,055
2023-11-07 $1.91 $2.03 $1.83 $1.98 $1.98 913,242
2023-11-06 $2.32 $2.40 $1.94 $1.95 $1.95 1,068,761
2023-11-03 $2.34 $2.34 $2.02 $2.25 $2.25 1,075,196
2023-11-02 $2.66 $2.66 $2.20 $2.23 $2.23 826,482
2023-11-01 $2.91 $2.93 $2.60 $2.63 $2.63 512,596
2023-10-31 $2.89 $2.92 $2.68 $2.90 $2.90 865,479
2023-10-30 $3.05 $3.10 $2.78 $2.87 $2.87 564,963
2023-10-27 $3.44 $3.44 $3.04 $3.05 $3.05 741,163
2023-10-26 $3.63 $3.75 $3.38 $3.43 $3.43 1,027,473
2023-10-25 $3.39 $3.61 $3.21 $3.38 $3.38 850,866
2023-10-24 $3.53 $3.59 $3.34 $3.47 $3.47 944,245
2023-10-23 $3.32 $3.56 $3.27 $3.47 $3.47 674,382
2023-10-20 $3.10 $3.29 $3.10 $3.29 $3.29 648,038
2023-10-19 $3.16 $3.22 $3.04 $3.11 $3.11 894,676
2023-10-18 $3.46 $3.46 $3.16 $3.25 $3.25 1,013,945
2023-10-17 $3.48 $3.48 $3.35 $3.46 $3.46 768,475
2023-10-16 $3.51 $3.62 $3.32 $3.40 $3.40 926,420
2023-10-13 $3.54 $3.54 $3.35 $3.50 $3.50 857,600
2023-10-12 $3.75 $3.77 $3.46 $3.55 $3.55 755,051
2023-10-11 $4.00 $4.04 $3.65 $3.71 $3.71 754,932
2023-10-10 $3.60 $4.04 $3.58 $4.01 $4.01 1,023,649
2023-10-09 $3.30 $3.59 $3.30 $3.58 $3.58 1,023,918
2023-10-06 $3.00 $3.27 $2.90 $3.24 $3.24 996,822
2023-10-05 $3.27 $3.27 $2.97 $2.99 $2.99 750,650
2023-10-04 $3.35 $3.35 $3.16 $3.28 $3.28 337,740
2023-10-03 $3.09 $3.35 $3.00 $3.31 $3.31 258,357
2023-10-02 $3.55 $3.60 $3.13 $3.14 $3.14 395,068
2023-09-29 $3.84 $3.94 $3.49 $3.49 $3.49 694,441
2023-09-28 $4.55 $4.68 $3.60 $3.77 $3.77 1,282,181
2023-09-27 $4.85 $4.85 $4.56 $4.58 $4.58 893,558
2023-09-26 $4.99 $5.01 $4.71 $4.79 $4.79 933,684
2023-09-25 $4.91 $5.09 $4.85 $5.06 $5.06 1,181,708
2023-09-22 $5.09 $5.10 $4.91 $4.96 $4.96 863,768
2023-09-21 $5.21 $5.25 $4.98 $5.05 $5.05 1,018,667
2023-09-20 $5.45 $5.52 $5.20 $5.22 $5.22 859,607
2023-09-19 $5.33 $5.44 $5.26 $5.41 $5.41 1,004,856
2023-09-18 $5.57 $5.58 $5.29 $5.33 $5.33 972,956
2023-09-15 $5.70 $5.74 $5.48 $5.57 $5.57 978,252
2023-09-14 $5.88 $5.88 $5.70 $5.74 $5.74 899,068
2023-09-13 $5.82 $5.93 $5.67 $5.91 $5.91 916,025
2023-09-12 $5.96 $6.00 $5.81 $5.85 $5.85 882,029
2023-09-11 $6.06 $6.10 $5.83 $5.97 $5.97 886,245
2023-09-08 $5.84 $6.14 $5.74 $6.13 $6.13 1,021,385
2023-09-07 $6.08 $6.09 $5.67 $5.82 $5.82 969,340
2023-09-06 $6.10 $6.26 $5.95 $6.12 $6.12 864,297
2023-09-05 $6.56 $6.62 $5.97 $6.00 $6.00 548,104
2023-09-01 $6.67 $6.84 $6.55 $6.63 $6.63 847,661
2023-08-31 $7.00 $7.00 $6.65 $6.71 $6.71 963,972
2023-08-30 $7.12 $7.18 $6.84 $7.03 $7.03 756,455
2023-08-29 $7.03 $7.24 $6.93 $7.20 $7.20 724,431
2023-08-28 $7.01 $7.33 $6.69 $7.03 $7.03 1,149,077
2023-08-25 $7.15 $7.15 $6.64 $7.02 $7.02 912,256
2023-08-24 $6.50 $7.26 $6.45 $7.14 $7.14 2,218,807
2023-08-23 $6.59 $6.61 $6.15 $6.59 $6.59 1,343,167
2023-08-22 $6.38 $6.80 $6.32 $6.50 $6.50 1,098,421
2023-08-21 $6.30 $6.44 $6.16 $6.38 $6.38 881,373
2023-08-18 $6.40 $6.58 $6.28 $6.33 $6.33 876,779
2023-08-17 $6.64 $6.67 $6.35 $6.49 $6.49 820,795
2023-08-16 $6.64 $6.80 $6.43 $6.56 $6.56 831,750
2023-08-15 $6.27 $6.87 $6.12 $6.73 $6.73 944,125
2023-08-14 $6.51 $6.51 $5.86 $6.32 $6.32 1,203,482
2023-08-11 $6.20 $6.88 $5.79 $6.65 $6.65 1,302,481
2023-08-10 $6.14 $6.30 $5.66 $6.26 $6.26 1,063,445
2023-08-09 $6.20 $6.26 $5.72 $6.20 $6.20 1,041,564
2023-08-08 $5.31 $6.19 $5.25 $6.16 $6.16 1,505,609
2023-08-07 $5.94 $5.94 $5.31 $5.41 $5.41 946,711
2023-08-04 $5.40 $6.05 $5.40 $6.01 $6.01 1,382,183
2023-08-03 $5.24 $5.49 $5.18 $5.47 $5.47 976,480
2023-08-02 $5.25 $5.30 $5.15 $5.19 $5.19 990,860
2023-08-01 $5.44 $5.45 $5.25 $5.41 $5.41 976,660
2023-07-31 $5.61 $5.66 $5.34 $5.44 $5.44 1,057,545
2023-07-28 $4.95 $5.77 $4.95 $5.72 $5.72 1,261,239
2023-07-27 $5.12 $5.18 $4.83 $4.95 $4.95 1,325,905
2023-07-26 $5.22 $5.34 $4.97 $5.02 $5.02 1,028,219
2023-07-25 $5.21 $5.36 $5.08 $5.30 $5.30 1,094,015
2023-07-24 $5.05 $5.24 $4.94 $5.16 $5.16 1,031,958
2023-07-21 $5.13 $5.13 $4.90 $5.07 $5.07 1,041,149
2023-07-20 $4.91 $5.14 $4.91 $5.09 $5.09 1,046,469
2023-07-19 $5.05 $5.22 $4.82 $4.99 $4.99 1,022,714
2023-07-18 $5.31 $5.43 $4.95 $4.98 $4.98 1,019,618
2023-07-17 $5.34 $5.58 $5.30 $5.37 $5.37 948,750
2023-07-14 $5.82 $5.94 $5.23 $5.33 $5.33 932,434
2023-07-13 $5.73 $5.92 $5.65 $5.90 $5.90 945,179
2023-07-12 $5.48 $5.72 $5.30 $5.69 $5.69 943,805
2023-07-11 $5.73 $6.04 $5.34 $5.42 $5.42 905,908
2023-07-10 $5.20 $5.71 $5.19 $5.69 $5.69 1,038,518
2023-07-07 $5.00 $5.40 $5.00 $5.32 $5.32 985,212
2023-07-06 $5.23 $5.32 $5.00 $5.03 $5.03 1,030,570
2023-07-05 $5.20 $5.43 $5.18 $5.28 $5.28 973,830
2023-07-03 $5.38 $5.45 $5.16 $5.23 $5.23 587,479
2023-06-30 $5.41 $5.46 $5.22 $5.33 $5.33 995,928
2023-06-29 $5.07 $5.49 $4.97 $5.39 $5.39 1,725,134
2023-06-28 $4.61 $5.12 $4.56 $5.08 $5.08 1,051,336
2023-06-27 $5.27 $5.27 $4.71 $4.73 $4.73 1,047,331
2023-06-26 $5.60 $5.67 $5.12 $5.17 $5.17 1,324,978
2023-06-23 $5.74 $6.08 $5.56 $5.67 $5.67 1,268,450
2023-06-22 $5.77 $6.31 $5.09 $6.18 $6.18 2,056,321
2023-06-21 $6.10 $6.27 $5.80 $5.84 $5.84 1,007,787
2023-06-20 $6.36 $6.48 $6.07 $6.14 $6.14 1,004,198
2023-06-16 $6.18 $6.66 $6.16 $6.16 $6.16 893,175
2023-06-15 $6.20 $6.52 $5.86 $6.18 $6.18 1,050,181
2023-06-14 $6.28 $6.48 $6.08 $6.24 $6.24 837,338
2023-06-13 $6.22 $6.46 $6.05 $6.38 $6.38 831,460
2023-06-12 $6.65 $6.74 $6.03 $6.18 $6.18 888,370
2023-06-09 $6.76 $6.84 $6.55 $6.66 $6.66 845,295
2023-06-08 $7.07 $7.21 $6.56 $6.79 $6.79 788,598
2023-06-07 $7.00 $7.32 $6.30 $7.25 $7.25 907,871
2023-06-06 $6.73 $7.22 $6.54 $7.05 $7.05 931,999
2023-06-05 $6.89 $6.99 $6.60 $6.82 $6.82 631,288
2023-06-02 $7.28 $7.68 $6.51 $6.74 $6.74 733,483
2023-06-01 $7.01 $7.23 $6.75 $7.20 $7.20 581,970
2023-05-31 $7.33 $7.35 $6.62 $7.13 $7.13 331,447
2023-05-30 $7.02 $7.62 $7.02 $7.19 $7.19 187,420
2023-05-26 $7.00 $7.22 $6.75 $7.15 $7.15 172,615
2023-05-25 $6.90 $7.08 $6.41 $7.00 $7.00 183,173
2023-05-24 $6.40 $6.99 $6.40 $6.74 $6.74 180,008
2023-05-23 $6.75 $6.81 $6.39 $6.53 $6.53 191,091
2023-05-22 $7.01 $7.03 $6.39 $6.62 $6.62 189,200
2023-05-19 $7.22 $7.45 $6.61 $6.73 $6.73 256,306
2023-05-18 $7.69 $8.39 $7.15 $7.21 $7.21 239,161
2023-05-17 $7.06 $7.89 $7.01 $7.58 $7.58 314,443
2023-05-16 $7.19 $7.68 $6.96 $7.00 $7.00 177,146
2023-05-15 $6.90 $7.66 $6.90 $7.34 $7.34 190,140
2023-05-12 $7.23 $7.34 $6.69 $6.76 $6.76 176,072
2023-05-11 $7.53 $7.55 $7.02 $7.39 $7.39 192,381
2023-05-10 $7.27 $7.72 $7.01 $7.44 $7.44 193,915
2023-05-09 $6.95 $7.20 $6.65 $6.86 $6.86 180,779
2023-05-08 $7.82 $7.97 $6.88 $6.90 $6.90 193,871
2023-05-05 $6.96 $7.81 $6.92 $7.62 $7.62 217,201
2023-05-04 $7.66 $7.91 $6.72 $6.93 $6.93 234,291
2023-05-03 $8.01 $8.54 $7.62 $7.66 $7.66 227,121
2023-05-02 $7.73 $8.28 $7.72 $8.11 $8.11 189,173
2023-05-01 $8.83 $8.90 $7.60 $7.61 $7.61 238,007
2023-04-28 $8.68 $9.59 $8.68 $8.83 $8.83 507,847
2023-04-27 $9.58 $9.80 $8.68 $8.68 $8.68 158,831
2023-04-26 $11.58 $11.58 $9.39 $9.51 $9.51 255,001
2023-04-25 $11.82 $11.92 $10.71 $11.27 $11.27 354,616
2023-04-24 $10.22 $12.04 $9.63 $11.41 $11.41 759,613
2023-04-21 $8.31 $9.88 $8.28 $9.40 $9.40 251,522
2023-04-20 $8.12 $8.89 $8.12 $8.54 $8.54 142,729
2023-04-19 $8.55 $8.73 $7.66 $8.26 $8.26 262,867
2023-04-18 $9.31 $9.37 $8.61 $8.69 $8.69 190,614
2023-04-17 $8.81 $9.29 $8.55 $9.03 $9.03 139,289
2023-04-14 $9.32 $9.57 $8.73 $8.84 $8.84 91,720
2023-04-13 $8.90 $9.99 $8.81 $9.58 $9.58 251,006
2023-04-12 $10.51 $10.70 $8.42 $8.93 $8.93 510,696
2023-04-11 $11.77 $12.36 $10.47 $10.51 $10.51 399,947
2023-04-10 $11.96 $12.60 $11.80 $11.98 $11.98 318,039
2023-04-06 $11.09 $12.78 $10.94 $12.36 $12.36 308,886
2023-04-05 $10.20 $11.75 $10.20 $11.32 $11.32 647,336
2023-04-04 $9.67 $10.61 $9.67 $10.11 $10.11 278,252
2023-04-03 $10.55 $10.67 $9.87 $10.10 $10.10 261,809
2023-03-31 $9.43 $10.90 $9.26 $10.65 $10.65 1,259,140
2023-03-30 $7.68 $9.44 $7.68 $9.24 $9.24 3,983,051
2023-03-29 $6.42 $8.37 $6.35 $7.77 $7.77 1,274,183
2023-03-28 $5.61 $7.79 $5.34 $6.66 $6.66 1,381,044
2023-03-27 $5.89 $6.33 $5.60 $5.69 $5.69 488,924
2023-03-24 $4.35 $6.00 $4.29 $5.80 $5.80 2,223,997
2023-03-23 $4.14 $4.22 $4.07 $4.18 $4.18 294,915
2023-03-22 $4.22 $4.35 $4.06 $4.06 $4.06 262,806
2023-03-21 $4.31 $4.54 $4.23 $4.41 $4.41 151,229
2023-03-20 $4.15 $4.39 $4.15 $4.28 $4.28 275,603
2023-03-17 $4.31 $4.36 $4.11 $4.12 $4.12 137,011
2023-03-16 $4.06 $4.42 $4.02 $4.35 $4.35 259,493
2023-03-15 $4.21 $4.31 $4.05 $4.12 $4.12 150,871
2023-03-14 $4.59 $4.61 $4.21 $4.21 $4.21 279,289
2023-03-13 $4.49 $4.60 $4.26 $4.58 $4.58 127,571
2023-03-10 $4.62 $4.66 $4.43 $4.57 $4.57 209,542
2023-03-09 $4.95 $5.16 $4.60 $4.62 $4.62 205,477
2023-03-08 $4.88 $5.23 $4.88 $5.10 $5.10 272,744
2023-03-07 $4.96 $5.04 $4.78 $4.89 $4.89 144,483
2023-03-06 $5.18 $5.18 $4.90 $4.98 $4.98 203,038
2023-03-03 $4.91 $5.21 $4.91 $4.97 $4.97 187,082
2023-03-02 $4.95 $5.09 $4.90 $5.01 $5.01 240,329
2023-03-01 $4.77 $5.15 $4.56 $5.15 $5.15 167,981
2023-02-28 $4.71 $4.83 $4.62 $4.77 $4.77 251,829
2023-02-27 $4.50 $4.89 $4.41 $4.82 $4.82 155,116
2023-02-24 $5.00 $5.00 $4.52 $4.53 $4.53 172,859
2023-02-23 $4.97 $5.10 $4.82 $5.10 $5.10 232,397
2023-02-22 $4.99 $4.99 $4.81 $4.96 $4.96 282,842
2023-02-21 $4.93 $5.00 $4.66 $4.77 $4.77 121,430
2023-02-17 $5.20 $5.20 $5.02 $5.06 $5.06 113,976
2023-02-16 $5.14 $5.29 $4.93 $5.25 $5.25 304,057
2023-02-15 $5.02 $5.15 $4.90 $4.96 $4.96 179,217
2023-02-14 $4.65 $5.09 $4.62 $5.02 $5.02 254,143
2023-02-13 $5.05 $5.08 $4.62 $4.62 $4.62 233,016
2023-02-10 $5.10 $5.22 $4.99 $5.03 $5.03 168,467
2023-02-09 $5.48 $5.53 $5.02 $5.05 $5.05 234,000
2023-02-08 $5.29 $5.59 $5.25 $5.58 $5.58 186,894
2023-02-07 $5.64 $5.94 $5.32 $5.43 $5.43 243,132
2023-02-06 $5.77 $5.84 $5.60 $5.67 $5.67 180,721
2023-02-03 $5.86 $6.07 $5.86 $5.95 $5.95 195,664
2023-02-02 $5.67 $6.29 $5.67 $6.07 $6.07 244,217
2023-02-01 $5.85 $5.92 $5.52 $5.77 $5.77 175,735
2023-01-31 $5.44 $5.80 $5.20 $5.80 $5.80 250,123
2023-01-30 $5.07 $5.46 $5.06 $5.40 $5.40 214,270
2023-01-27 $5.41 $5.55 $5.24 $5.47 $5.47 188,995
2023-01-26 $5.24 $5.42 $5.00 $5.38 $5.38 218,206
2023-01-25 $5.33 $5.38 $4.90 $5.19 $5.19 203,570
2023-01-24 $5.60 $5.64 $5.20 $5.38 $5.38 240,312
2023-01-23 $5.52 $5.83 $5.52 $5.68 $5.68 183,733
2023-01-20 $5.31 $5.80 $5.23 $5.61 $5.61 204,052
2023-01-19 $5.37 $5.43 $5.12 $5.41 $5.41 201,422
2023-01-18 $5.46 $5.62 $5.14 $5.31 $5.31 153,364
2023-01-17 $5.37 $5.94 $5.34 $5.48 $5.48 252,693
2023-01-13 $4.77 $5.49 $4.77 $5.49 $5.49 173,154
2023-01-12 $4.39 $5.06 $4.39 $4.98 $4.98 204,762
2023-01-11 $4.30 $4.59 $4.21 $4.39 $4.39 213,584
2023-01-10 $4.33 $4.56 $4.31 $4.40 $4.40 172,812
2023-01-09 $4.55 $4.81 $4.27 $4.29 $4.29 248,320
2023-01-06 $4.41 $4.73 $4.41 $4.56 $4.56 182,112
2023-01-05 $4.82 $4.92 $4.45 $4.64 $4.64 232,651
2023-01-04 $4.81 $5.11 $4.69 $4.85 $4.85 221,003
2023-01-03 $3.80 $4.91 $3.80 $4.81 $4.81 178,603
2022-12-30 $2.99 $4.09 $2.99 $3.89 $3.89 338,276
2022-12-29 $3.18 $3.26 $2.75 $2.99 $2.99 216,560
2022-12-28 $3.79 $3.79 $3.20 $3.24 $3.24 206,515
2022-12-27 $3.60 $3.90 $3.54 $3.60 $3.60 253,223
2022-12-23 $3.94 $4.28 $3.57 $3.77 $3.77 202,737
2022-12-22 $4.50 $4.61 $4.08 $4.10 $4.10 194,551
2022-12-21 $4.22 $4.75 $4.08 $4.65 $4.65 218,061
2022-12-20 $4.01 $4.47 $3.95 $4.38 $4.38 212,965
2022-12-19 $4.12 $4.27 $4.06 $4.24 $4.24 234,903
2022-12-16 $4.12 $4.38 $4.09 $4.13 $4.13 188,122
2022-12-15 $4.55 $4.75 $4.12 $4.16 $4.16 206,452
2022-12-14 $4.91 $4.91 $4.51 $4.68 $4.68 214,832
2022-12-13 $4.99 $4.99 $4.72 $4.90 $4.90 231,211
2022-12-12 $4.71 $4.98 $4.62 $4.70 $4.70 210,093
2022-12-09 $4.53 $5.00 $4.53 $4.91 $4.91 201,003
2022-12-08 $4.65 $4.76 $4.47 $4.53 $4.53 171,061
2022-12-07 $5.07 $5.07 $4.62 $4.65 $4.65 231,356
2022-12-06 $5.37 $5.37 $4.94 $4.94 $4.94 198,719
2022-12-05 $5.50 $5.70 $5.40 $5.41 $5.41 226,081
2022-12-02 $5.34 $5.58 $5.25 $5.45 $5.45 183,861
2022-12-01 $5.55 $5.60 $5.13 $5.29 $5.29 232,707
2022-11-30 $5.49 $5.60 $5.12 $5.50 $5.50 212,131
2022-11-29 $5.31 $5.55 $5.30 $5.50 $5.50 194,322
2022-11-28 $5.57 $5.57 $5.30 $5.40 $5.40 229,864
2022-11-25 $5.30 $5.64 $5.30 $5.52 $5.52 100,991
2022-11-23 $5.13 $5.95 $5.13 $5.33 $5.33 140,703
2022-11-22 $5.08 $5.16 $4.92 $5.01 $5.01 87,899
2022-11-21 $5.29 $5.37 $5.01 $5.14 $5.14 164,089
2022-11-18 $5.65 $5.65 $5.03 $5.33 $5.33 154,834
2022-11-17 $5.69 $5.94 $5.22 $5.60 $5.60 114,549
2022-11-16 $5.52 $5.99 $5.52 $5.96 $5.96 119,089
2022-11-15 $5.50 $5.86 $5.42 $5.76 $5.76 114,755
2022-11-14 $5.30 $5.49 $5.07 $5.49 $5.49 100,834
2022-11-11 $5.10 $5.33 $5.09 $5.23 $5.23 106,113
2022-11-10 $4.88 $5.15 $4.77 $5.15 $5.15 84,214
2022-11-09 $4.90 $4.90 $4.61 $4.80 $4.80 69,050
2022-11-08 $5.02 $5.10 $4.56 $4.78 $4.78 11,485
2022-11-07 $5.00 $5.15 $4.91 $5.14 $5.14 13,463
2022-11-04 $4.79 $5.00 $4.61 $5.00 $5.00 25,320
2022-11-03 $4.80 $4.80 $4.57 $4.79 $4.79 16,643
2022-11-02 $4.65 $4.78 $4.65 $4.76 $4.76 7,810
2022-11-01 $4.13 $4.79 $4.12 $4.79 $4.79 74,656
2022-10-31 $4.16 $4.27 $4.09 $4.23 $4.23 17,276
2022-10-28 $3.99 $4.14 $3.98 $4.06 $4.06 13,164
2022-10-27 $3.99 $4.17 $3.99 $4.05 $4.05 6,316
2022-10-26 $3.91 $4.17 $3.91 $4.10 $4.10 29,149
2022-10-25 $3.80 $3.99 $3.70 $3.91 $3.91 27,244
2022-10-24 $3.79 $3.83 $3.56 $3.80 $3.80 15,547
2022-10-21 $4.00 $4.22 $3.87 $3.97 $3.97 25,654
2022-10-20 $4.35 $4.39 $4.27 $4.28 $4.28 4,222
2022-10-19 $4.35 $4.45 $4.25 $4.35 $4.35 15,556
2022-10-18 $4.17 $4.31 $4.15 $4.31 $4.31 9,252
2022-10-17 $3.88 $4.19 $3.75 $4.19 $4.19 14,478
2022-10-14 $3.68 $3.87 $3.65 $3.87 $3.87 8,089
2022-10-13 $3.51 $3.70 $3.40 $3.70 $3.70 30,725
2022-10-12 $3.40 $3.63 $3.38 $3.62 $3.62 9,920
2022-10-11 $3.41 $3.53 $3.35 $3.46 $3.46 8,537
2022-10-10 $3.79 $3.82 $3.33 $3.40 $3.40 59,334
2022-10-07 $4.18 $4.24 $3.68 $3.68 $3.68 38,732
2022-10-06 $4.27 $4.35 $4.18 $4.19 $4.19 18,312
2022-10-05 $4.09 $4.25 $4.08 $4.20 $4.20 3,131
2022-10-04 $4.40 $4.40 $4.12 $4.16 $4.16 5,869
2022-10-03 $4.30 $4.30 $4.12 $4.12 $4.12 11,774
2022-09-30 $4.39 $4.47 $4.25 $4.29 $4.29 10,258
2022-09-29 $4.68 $4.68 $4.31 $4.39 $4.39 11,609
2022-09-28 $4.66 $4.84 $4.66 $4.67 $4.67 12,527
2022-09-27 $4.84 $4.90 $4.66 $4.74 $4.74 15,926
2022-09-26 $4.99 $4.99 $4.66 $4.89 $4.89 13,099
2022-09-23 $5.10 $5.10 $4.73 $4.97 $4.97 42,173
2022-09-22 $5.15 $5.19 $4.90 $5.11 $5.11 18,834
2022-09-21 $5.25 $5.25 $5.00 $5.15 $5.15 8,173
2022-09-20 $5.18 $5.29 $5.10 $5.24 $5.24 6,862
2022-09-19 $5.50 $5.50 $5.04 $5.11 $5.11 14,941
2022-09-16 $5.24 $5.86 $5.24 $5.71 $5.71 38,918
2022-09-15 $5.15 $5.67 $5.07 $5.67 $5.67 42,167
2022-09-14 $5.52 $5.70 $5.20 $5.20 $5.20 19,518
2022-09-13 $5.62 $5.70 $5.50 $5.51 $5.51 11,045
2022-09-12 $5.85 $5.94 $5.61 $5.62 $5.62 13,605
2022-09-09 $5.61 $6.00 $5.48 $6.00 $6.00 25,058
2022-09-08 $5.40 $5.60 $5.29 $5.50 $5.50 9,153
2022-09-07 $5.17 $5.62 $5.01 $5.62 $5.62 30,263
2022-09-06 $5.10 $5.30 $4.80 $5.08 $5.08 129,303
2022-09-02 $5.41 $5.41 $5.10 $5.18 $5.18 88,043
2022-09-01 $5.81 $5.90 $5.22 $5.30 $5.30 140,483
2022-08-31 $6.03 $6.20 $5.61 $5.80 $5.80 88,294
2022-08-30 $6.02 $6.28 $6.00 $6.20 $6.20 38,173
2022-08-29 $6.04 $6.37 $6.04 $6.12 $6.12 12,673
2022-08-26 $6.29 $6.45 $6.09 $6.25 $6.25 46,511
2022-08-25 $6.15 $6.30 $6.13 $6.23 $6.23 24,784
2022-08-24 $6.03 $6.39 $6.03 $6.15 $6.15 31,594
2022-08-23 $6.34 $6.46 $6.05 $6.33 $6.33 37,878
2022-08-22 $7.48 $7.48 $5.85 $6.38 $6.38 231,900
2022-08-19 $5.98 $6.74 $5.80 $6.58 $6.58 116,289
2022-08-18 $5.39 $6.03 $5.32 $5.95 $5.95 70,634
2022-08-17 $5.21 $5.58 $5.16 $5.40 $5.40 25,911
2022-08-16 $5.67 $5.69 $5.10 $5.50 $5.50 113,129
2022-08-15 $5.76 $5.87 $5.60 $5.70 $5.70 27,027
2022-08-12 $5.80 $6.01 $5.80 $5.88 $5.88 17,741
2022-08-11 $6.05 $6.09 $5.82 $5.98 $5.98 15,448
2022-08-10 $6.05 $6.05 $5.90 $5.90 $5.90 25,043
2022-08-09 $6.02 $6.10 $5.90 $5.90 $5.90 30,125
2022-08-08 $6.14 $6.15 $5.99 $6.10 $6.10 39,954
2022-08-05 $6.15 $6.27 $6.05 $6.12 $6.12 26,142
2022-08-04 $6.01 $6.40 $6.01 $6.29 $6.29 83,093
2022-08-03 $5.95 $6.08 $5.95 $6.07 $6.07 13,763
2022-08-02 $6.10 $6.10 $6.00 $6.01 $6.01 35,303
2022-08-01 $6.13 $6.15 $6.00 $6.00 $6.00 50,998
2022-07-29 $6.30 $6.34 $6.06 $6.06 $6.06 25,059
2022-07-28 $6.20 $6.20 $6.06 $6.06 $6.06 20,008
2022-07-27 $6.00 $6.28 $6.00 $6.12 $6.12 52,935
2022-07-26 $6.03 $6.19 $6.03 $6.06 $6.06 12,431
2022-07-25 $6.03 $6.19 $6.03 $6.15 $6.15 10,311
2022-07-22 $6.30 $6.30 $6.03 $6.10 $6.10 24,267
2022-07-21 $6.47 $6.50 $6.20 $6.37 $6.37 73,559
2022-07-20 $6.20 $6.44 $6.20 $6.40 $6.40 34,572
2022-07-19 $6.05 $6.19 $6.05 $6.12 $6.12 18,347
2022-07-18 $5.77 $6.28 $5.77 $6.06 $6.06 37,671
2022-07-15 $5.88 $6.22 $5.88 $6.11 $6.11 31,130
2022-07-14 $6.02 $6.21 $5.89 $6.00 $6.00 20,366
2022-07-13 $6.05 $6.14 $5.79 $6.14 $6.14 59,454
2022-07-12 $6.18 $6.22 $5.95 $6.07 $6.07 92,119
2022-07-11 $6.13 $6.37 $6.10 $6.22 $6.22 20,909
2022-07-08 $6.16 $6.35 $6.03 $6.20 $6.20 51,737
2022-07-07 $5.90 $6.31 $5.90 $6.30 $6.30 77,287
2022-07-06 $6.34 $6.41 $5.85 $5.85 $5.85 132,547
2022-07-05 $5.98 $6.28 $5.89 $6.28 $6.28 121,115
2022-07-01 $5.98 $6.16 $5.96 $5.97 $5.97 49,754
2022-06-30 $6.28 $6.28 $5.85 $5.98 $5.98 33,493
2022-06-29 $6.84 $6.84 $6.25 $6.39 $6.39 55,227
2022-06-28 $6.66 $7.00 $6.65 $6.76 $6.76 125,631
2022-06-27 $6.40 $6.68 $6.35 $6.63 $6.63 66,500
2022-06-24 $6.49 $6.54 $6.30 $6.39 $6.39 82,168
2022-06-23 $6.40 $6.50 $6.10 $6.35 $6.35 109,145
2022-06-22 $6.52 $6.71 $6.00 $6.37 $6.37 173,357
2022-06-21 $7.36 $7.63 $6.45 $6.77 $6.77 223,748
2022-06-17 $6.53 $7.39 $5.50 $7.36 $7.36 396,099
2022-06-16 $6.80 $7.50 $6.41 $6.53 $6.53 391,627
2022-06-15 $8.40 $8.40 $6.52 $6.72 $6.72 344,693
2022-06-14 $8.42 $8.58 $7.78 $8.52 $8.52 206,585
2022-06-13 $10.03 $10.95 $6.65 $8.46 $8.46 785,300
2022-06-10 $3.00 $4.49 $1.80 $3.41 $3.41 3,647,523

RISE Education Cayman Ltd (REDU) News Headlines

Recent RISE Education Cayman Ltd (REDU) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.