Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Cloopen Group Holding Ltd RAASY

Full chart Compare
Set alert

Price alert · RAASY

All alert types
2.90 USD +0.03 (+1.05%)

Regular-session close

2.86 Day range 2.90
1.11 52-week range 2.91
YTD
+46.46%
1 year
+150.00%

RAASY price history

RAASY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 3, 20262.862.902.862.90+0.03+1.05%7,495
Nov 2, 20262.852.872.852.87+0.02+0.70%2,965
Oct 30, 20262.852.852.812.85-0.01-0.35%10,213
Oct 29, 20262.862.912.802.86+0.33+13.04%48,150
Oct 28, 20262.582.592.532.53-0.05-1.94%5,979
Oct 27, 20262.522.582.522.58+0.07+2.79%1,037
Oct 26, 20262.582.582.512.510.000.00%4,029
Oct 23, 20262.542.542.512.51-0.07-2.71%4,904
Oct 22, 20262.552.582.552.58+0.05+1.98%3,094
Oct 21, 20262.522.532.522.530.000.00%1,264
Oct 20, 20262.522.602.522.53+0.01+0.40%6,180
Oct 19, 20262.532.552.512.52-0.01-0.40%2,385
Oct 16, 20262.512.552.512.53+0.02+0.80%4,589
Oct 15, 20262.502.552.502.51+0.01+0.40%2,835
Oct 14, 20262.522.592.502.500.000.00%1,829
Oct 13, 20262.532.532.502.50-0.05-1.96%13,205
Oct 12, 20262.542.552.542.55+0.02+0.79%830
Oct 9, 20262.532.532.532.530.000.00%1,324
Oct 8, 20262.502.532.502.53+0.01+0.40%7,552
Oct 7, 20262.522.522.522.52+0.01+0.40%268
Oct 6, 20262.512.512.512.510.000.00%2,456
Oct 5, 20262.512.552.512.51-0.04-1.57%2,435
Oct 2, 20262.512.622.502.550.000.00%41,794
Oct 1, 20262.552.552.552.55+0.04+1.59%2,405
Sep 30, 20262.512.522.512.510.000.00%10,340
Sep 29, 20262.502.522.502.51-0.01-0.40%9,096
Sep 28, 20262.622.622.522.52-0.13-4.91%2,858
Sep 25, 20262.642.652.642.65+0.07+2.71%691
Sep 24, 20262.522.652.522.58+0.06+2.38%3,016
Sep 23, 20262.552.562.522.52-0.01-0.40%6,165
Sep 22, 20262.562.602.532.53-0.07-2.69%11,145
Sep 21, 20262.602.602.602.600.000.00%492
Sep 18, 20262.492.602.492.60+0.14+5.69%3,358
Sep 17, 20262.452.472.452.460.000.00%8,364
Sep 16, 20262.502.502.462.46-0.06-2.38%6,371
Sep 15, 20262.522.522.522.52-0.01-0.40%525
Sep 14, 20262.532.532.532.53+0.04+1.61%2,795
Sep 11, 20262.452.502.452.49+0.02+0.81%6,245
Sep 10, 20262.462.472.462.47+0.02+0.82%2,237
Sep 9, 20262.462.502.452.450.000.00%18,835
Sep 8, 20262.442.452.442.45-0.03-1.21%734
Sep 4, 20262.232.482.232.48+0.03+1.22%316
Sep 3, 20262.452.502.442.45+0.03+1.24%19,791
Sep 2, 20262.442.442.422.42-0.02-0.82%16,561
Sep 1, 20262.432.492.422.44+0.02+0.83%17,277
Aug 31, 20262.402.442.402.42-0.01-0.41%20,632
Aug 28, 20262.322.432.322.43+0.10+4.29%1,413
Aug 27, 20262.282.382.282.33+0.06+2.64%2,539
Aug 26, 20262.322.322.272.27-0.05-2.16%4,606
Aug 25, 20262.302.322.302.32-0.05-2.11%296
Aug 24, 20262.242.402.242.37+0.07+3.04%5,209
Aug 21, 20262.302.302.182.30+0.17+7.98%10,658
Aug 20, 20262.122.152.122.13+0.01+0.47%5,283
Aug 19, 20262.112.132.112.12+0.01+0.47%2,495
Aug 18, 20262.122.122.112.11-0.04-1.86%13,284
Aug 17, 20262.112.152.102.150.000.00%7,967
Aug 14, 20262.152.152.152.150.000.00%0
Aug 13, 20262.152.152.152.150.000.00%1,065
Aug 12, 20262.152.152.152.150.000.00%0
Aug 11, 20262.202.202.152.15+0.05+2.38%2,700
Aug 10, 20262.072.102.072.10+0.03+1.45%6,110
Aug 7, 20262.082.082.072.07-0.01-0.48%481
Aug 6, 20262.082.082.072.08+0.01+0.48%10,922
Aug 5, 20262.072.072.072.070.000.00%214
Aug 4, 20262.102.102.072.07+0.01+0.49%1,245

65 days, newest first. Daily bars as drawn on the RAASY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.