Cloopen Group Holding Ltd (RAAS) Historical Stock Data
0.00 ↑0.00 (0.00%)
As of May 11, 2023, 3:52pm EST.
Historical Data
In the past 30 trading days, RAAS is up 16.93% a day on average. There have been 16 days where Cloopen Group Holding Ltd closed green and 14 days where RAAS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-07-14 | 0.00 | 0.00 | ↑$0.00 (0.00%) | 0.00 | 0.00 | 1.54K |
| 2023-07-07 | 0.00 | 0.00 | ↑$0.00 (0.00%) | 0.00 | 0.00 | 2.14K |
| 2023-06-23 | 0.00 | 0.00 | ↑$0.00 (0.00%) | 0.00 | 0.00 | 37.76K |
| 2023-06-16 | 0.01 | 0.01 | ↑$0.00 (0.00%) | 0.01 | 0.01 | 1.72K |
| 2023-06-09 | 0.20 | 0.00 | ↓$0.20 (-99.90%) | 0.00 | 0.20 | 1.82K |
| 2023-06-02 | 0.80 | 0.80 | ↑$0.00 (0.00%) | 0.78 | 0.80 | 8.49K |
| 2023-05-26 | 1.00 | 0.90 | ↓$0.10 (-10.00%) | 0.90 | 1.25 | 28.49K |
| 2023-05-22 | 0.70 | 1.02 | ↑$0.32 (45.71%) | 0.70 | 1.02 | 56.04K |
| 2023-05-19 | 0.10 | 0.70 | ↑$0.60 (600.00%) | 0.10 | 1.13 | 43.83K |
| 2023-05-17 | 1.13 | 1.13 | ↑$0.00 (0.00%) | 1.13 | 1.13 | 1 |
| 2023-05-16 | 1.19 | 1.13 | ↓$0.06 (-5.04%) | 1.11 | 1.19 | 46.58K |
| 2023-05-15 | 1.20 | 1.15 | ↓$0.05 (-4.17%) | 1.13 | 1.20 | 56.60K |
| 2023-05-12 | 1.20 | 1.20 | ↑$0.00 (0.00%) | 1.15 | 1.22 | 141.03K |
| 2023-05-11 | 1.22 | 1.22 | ↑$0.00 (0.00%) | 1.18 | 1.24 | 36.29K |
| 2023-05-10 | 1.25 | 1.20 | ↓$0.06 (-4.75%) | 1.17 | 1.28 | 72.55K |
| 2023-05-09 | 1.22 | 1.25 | ↑$0.03 (2.46%) | 1.21 | 1.31 | 22.63K |
| 2023-05-08 | 1.30 | 1.24 | ↓$0.07 (-5.00%) | 1.17 | 1.30 | 57.73K |
| 2023-05-05 | 1.30 | 1.30 | ↑$0.00 (0.00%) | 1.28 | 1.34 | 11.68K |
| 2023-05-04 | 1.28 | 1.30 | ↑$0.02 (1.56%) | 1.23 | 1.30 | 18.22K |
| 2023-05-03 | 1.40 | 1.32 | ↓$0.09 (-6.07%) | 1.29 | 1.42 | 49.26K |
| 2023-05-02 | 1.52 | 1.45 | ↓$0.07 (-4.61%) | 1.41 | 1.52 | 40.91K |
| 2023-05-01 | 1.15 | 1.51 | ↑$0.36 (31.30%) | 1.15 | 1.57 | 386.02K |
| 2023-04-28 | 1.17 | 1.13 | ↓$0.04 (-3.42%) | 1.13 | 1.18 | 45.86K |
| 2023-04-27 | 1.20 | 1.17 | ↓$0.03 (-2.25%) | 1.15 | 1.20 | 67.79K |
| 2023-04-26 | 1.37 | 1.16 | ↓$0.21 (-15.33%) | 1.15 | 1.37 | 87K |
| 2023-04-25 | 1.38 | 1.31 | ↓$0.07 (-5.07%) | 1.31 | 1.41 | 48.78K |
| 2023-04-24 | 1.49 | 1.38 | ↓$0.11 (-7.38%) | 1.34 | 1.60 | 120.72K |
| 2023-04-21 | 1.45 | 1.48 | ↑$0.03 (2.06%) | 1.45 | 1.49 | 14.39K |
| 2023-04-20 | 1.53 | 1.45 | ↓$0.08 (-5.23%) | 1.43 | 1.55 | 41.07K |
| 2023-04-19 | 1.53 | 1.58 | ↑$0.05 (3.09%) | 1.51 | 1.59 | 22.60K |
Create an account or log in to view more rows.
$RAAS diamond balls
$RAAS I warned you all fairly you morons.
$RAAS looking ready to breakout soon.
$RAAS I love this stonk!
$RAAS Now I'm worried....
$RAAS It’s that TIME!! To Double down!
$RAAS hello
please hold.
$RAAS Beautiful!! 😀
$RAAS Silly Bears tricks are for kids
$RAAS dont be a POS today