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

Ruhnn Holding Ltd ADR (NQ: RUHN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2020 8.250 9.180 8.230 8.890 361,100 +0.51(+6.09%)
Jan 30, 2020 8.220 8.460 8.200 8.380 85,252 +0.07(+0.84%)
Jan 29, 2020 8.270 8.560 8.200 8.310 343,051 +0.03(+0.36%)
Jan 28, 2020 8.580 8.770 8.280 8.280 372,352 -0.32(-3.72%)
Jan 27, 2020 8.110 8.860 7.870 8.600 795,624 +0.10(+1.18%)
Jan 24, 2020 8.000 8.500 8.000 8.500 258,000 +0.40(+4.94%)
Jan 23, 2020 8.010 8.284 7.864 8.100 327,635 -0.10(-1.22%)
Jan 22, 2020 7.700 8.590 7.700 8.200 341,547 +0.53(+6.91%)
Jan 21, 2020 8.260 8.500 7.300 7.670 255,603 -0.91(-10.61%)
Jan 17, 2020 8.850 9.180 8.520 8.580 167,100 -0.35(-3.92%)
Jan 16, 2020 8.410 9.600 8.410 8.930 1,026,095 +0.45(+5.31%)
Jan 15, 2020 8.130 8.670 8.130 8.480 691,114 +0.18(+2.17%)
Jan 14, 2020 8.020 8.550 7.680 8.300 487,001 +0.12(+1.47%)
Jan 13, 2020 7.910 8.350 7.910 8.180 301,033 +0.24(+3.02%)
Jan 10, 2020 7.690 8.050 7.500 7.940 148,400 +0.25(+3.25%)
Jan 09, 2020 7.610 8.080 7.560 7.690 1,402,234 +0.08(+1.05%)
Jan 08, 2020 7.050 7.830 7.040 7.610 982,816 +0.42(+5.84%)
Jan 07, 2020 6.900 7.360 6.695 7.190 1,202,555 +0.19(+2.71%)
Jan 06, 2020 7.850 7.890 6.880 7.000 386,691 -0.89(-11.28%)
Jan 03, 2020 8.150 8.713 7.280 7.890 2,210,400 -0.79(-9.10%)
Jan 02, 2020 7.120 9.290 7.010 8.680 1,332,826 +1.67(+23.82%)
Dec 31, 2019 7.000 7.079 6.800 7.010 925,500 +0.02(+0.29%)
Dec 30, 2019 6.970 7.015 6.680 6.990 876,024 +0.03(+0.43%)
Dec 27, 2019 7.000 7.100 6.630 6.960 1,280,500 +0.04(+0.58%)
Dec 26, 2019 5.800 6.990 5.800 6.920 742,557 +1.12(+19.31%)
Dec 24, 2019 5.660 6.030 5.660 5.800 29,800 +0.10(+1.75%)
Dec 23, 2019 6.170 6.170 5.660 5.700 171,320 -0.50(-8.06%)
Dec 20, 2019 5.080 6.700 5.080 6.200 1,209,300 +1.12(+22.05%)
Dec 19, 2019 5.240 5.270 5.080 5.080 153,950 -0.24(-4.51%)
Dec 18, 2019 5.460 5.530 5.300 5.320 132,494 -0.17(-3.10%)
Dec 17, 2019 5.490 5.580 5.480 5.490 128,054 -0.04(-0.72%)
Dec 16, 2019 5.570 5.700 5.420 5.530 247,469 -0.04(-0.72%)
Dec 13, 2019 5.710 5.740 5.560 5.570 157,200 -0.31(-5.27%)
Dec 12, 2019 5.910 5.930 5.670 5.880 226,980 -0.21(-3.45%)
Dec 11, 2019 6.110 6.160 5.940 6.090 164,556 -0.09(-1.46%)
Dec 10, 2019 6.180 6.250 6.060 6.180 192,948 +0.00(+0.00%)
Dec 09, 2019 6.130 6.250 6.130 6.180 137,720 -0.02(-0.32%)
Dec 06, 2019 6.340 6.450 6.170 6.200 205,000 -0.16(-2.52%)
Dec 05, 2019 6.370 6.400 6.050 6.360 227,925 -0.04(-0.63%)
Dec 04, 2019 6.160 6.490 5.660 6.400 673,830 +0.11(+1.75%)
Dec 03, 2019 7.000 7.000 6.210 6.290 1,026,428 -0.81(-11.41%)
Dec 02, 2019 7.250 7.340 6.500 7.100 993,376 -0.17(-2.34%)
Nov 29, 2019 7.680 7.770 7.210 7.270 710,300 -0.50(-6.44%)
Nov 27, 2019 8.100 8.170 7.630 7.770 267,400 -0.63(-7.50%)
Nov 26, 2019 7.830 8.400 7.650 8.400 475,712 +0.29(+3.58%)
Nov 25, 2019 7.010 8.180 7.010 8.110 980,251 +1.06(+15.04%)
Nov 22, 2019 6.870 7.120 6.870 7.050 292,100 +0.07(+1.00%)
Nov 21, 2019 6.970 7.070 6.850 6.980 338,863 -0.02(-0.29%)
Nov 20, 2019 7.000 7.040 6.900 7.000 138,584 +0.05(+0.72%)
Nov 19, 2019 6.770 7.050 6.770 6.950 145,523 +0.11(+1.61%)
Nov 18, 2019 6.710 6.937 6.710 6.840 82,908 +0.09(+1.33%)
Nov 15, 2019 6.920 6.920 6.750 6.750 75,500 -0.23(-3.30%)
Nov 14, 2019 6.920 7.050 6.910 6.980 84,959 +0.00(+0.00%)
Nov 13, 2019 6.970 7.070 6.630 6.980 135,940 -0.04(-0.57%)
Nov 12, 2019 6.990 7.130 6.830 7.020 139,359 -0.03(-0.43%)
Nov 11, 2019 7.040 7.110 6.890 7.050 299,187 -0.02(-0.28%)
Nov 08, 2019 6.930 7.070 6.800 7.070 147,200 +0.10(+1.43%)
Nov 07, 2019 6.900 7.460 6.850 6.970 396,798 +0.01(+0.14%)
Nov 06, 2019 6.530 7.290 6.530 6.960 423,072 +0.31(+4.66%)
Nov 05, 2019 5.610 6.859 5.600 6.650 671,005 +0.99(+17.49%)
Nov 04, 2019 5.610 5.700 5.550 5.660 28,511 -0.01(-0.18%)
Nov 01, 2019 5.540 5.680 5.430 5.670 91,200 +0.20(+3.66%)
Oct 31, 2019 5.510 5.550 5.450 5.470 10,644 -0.11(-1.97%)
Oct 30, 2019 5.320 5.670 5.320 5.580 330,931 +0.22(+4.10%)
Oct 29, 2019 5.490 5.800 5.320 5.360 331,268 -0.19(-3.42%)
Oct 28, 2019 5.140 5.780 5.110 5.550 590,687 +0.41(+7.98%)
Oct 25, 2019 5.030 5.249 4.990 5.140 584,500 +0.07(+1.38%)
Oct 24, 2019 5.060 5.280 4.910 5.070 1,030,523 +0.02(+0.40%)
Oct 23, 2019 5.000 5.100 4.980 5.050 730,105 +0.10(+2.02%)
Oct 22, 2019 4.770 5.020 4.760 4.950 558,394 +0.16(+3.34%)
Oct 21, 2019 4.870 4.950 4.750 4.790 449,281 -0.15(-3.04%)
Oct 18, 2019 4.800 5.397 4.800 4.940 1,808,300 +0.45(+10.02%)
Oct 17, 2019 4.690 4.750 4.372 4.490 188,299 -0.30(-6.26%)
Oct 16, 2019 4.810 4.940 4.660 4.790 154,254 +0.05(+1.05%)
Oct 15, 2019 5.260 5.290 4.650 4.740 931,476 -0.63(-11.73%)
Oct 14, 2019 5.850 5.930 5.350 5.370 229,354 -0.55(-9.29%)
Oct 11, 2019 5.920 6.060 5.650 5.920 138,500 +0.13(+2.25%)
Oct 10, 2019 6.340 6.340 5.790 5.790 153,596 -0.58(-9.11%)
Oct 09, 2019 6.580 6.670 6.240 6.370 31,048 -0.22(-3.34%)
Oct 08, 2019 6.670 6.885 6.500 6.590 501,398 -0.25(-3.65%)
Oct 07, 2019 7.030 7.190 6.730 6.840 128,370 -0.21(-2.98%)
Oct 04, 2019 7.020 7.118 6.950 7.050 72,100 -0.02(-0.28%)
Oct 03, 2019 7.190 7.200 6.950 7.070 228,567 +0.06(+0.86%)
Oct 02, 2019 6.950 7.380 6.830 7.010 797,727 +0.01(+0.14%)
Oct 01, 2019 7.230 7.390 6.960 7.000 271,978 -0.28(-3.85%)
Sep 30, 2019 7.040 7.500 6.170 7.280 325,963 +0.21(+2.97%)
Sep 27, 2019 6.340 7.150 6.190 7.070 270,700 +0.22(+3.21%)
Sep 26, 2019 7.000 7.040 6.370 6.850 398,545 -0.13(-1.86%)
Sep 25, 2019 6.890 7.280 6.810 6.980 308,950 +0.11(+1.60%)
Sep 24, 2019 7.130 7.480 6.870 6.870 989,600 -0.26(-3.65%)
Sep 23, 2019 7.090 7.200 6.950 7.130 179,905 +0.18(+2.59%)
Sep 20, 2019 6.980 7.080 6.850 6.950 530,200 -0.03(-0.43%)
Sep 19, 2019 7.090 7.250 6.900 6.980 197,523 -0.02(-0.29%)
Sep 18, 2019 7.080 7.470 6.900 7.000 449,897 +0.00(+0.00%)
Sep 17, 2019 7.000 7.600 6.810 7.000 503,540 +0.00(+0.00%)
Sep 16, 2019 6.600 7.270 6.590 7.000 555,038 +0.20(+2.94%)
Sep 13, 2019 7.100 7.670 6.560 6.800 1,556,900 -0.20(-2.86%)
Sep 12, 2019 4.690 8.380 4.640 7.000 7,176,568 +2.25(+47.37%)
Sep 11, 2019 4.600 4.900 4.560 4.750 689,009 +0.07(+1.50%)
Sep 10, 2019 4.360 4.855 4.360 4.680 230,180 +0.21(+4.70%)
Sep 09, 2019 4.360 4.630 4.230 4.470 126,887 +0.14(+3.23%)
Sep 06, 2019 4.260 4.430 4.200 4.330 227,600 +0.03(+0.70%)
Sep 05, 2019 4.380 4.420 4.250 4.300 270,273 -0.11(-2.49%)
Sep 04, 2019 4.600 4.620 4.350 4.410 174,046 -0.21(-4.55%)
Sep 03, 2019 4.530 4.755 4.520 4.620 1,294,467 +0.11(+2.44%)
Aug 30, 2019 4.450 4.620 4.450 4.510 134,900 +0.04(+0.89%)
Aug 29, 2019 5.110 5.120 4.310 4.470 305,687 -0.58(-11.49%)
Aug 28, 2019 4.840 5.380 4.840 5.050 401,335 +0.15(+3.06%)
Aug 27, 2019 4.970 5.140 4.710 4.900 684,901 +0.19(+4.03%)
Aug 26, 2019 4.610 4.960 4.510 4.710 309,696 +0.05(+1.07%)
Aug 23, 2019 4.500 4.740 4.460 4.660 314,400 +0.16(+3.56%)
Aug 22, 2019 4.500 4.570 4.420 4.500 204,370 -0.08(-1.75%)
Aug 21, 2019 4.450 4.740 4.300 4.580 958,133 +0.12(+2.69%)
Aug 20, 2019 4.410 4.640 4.410 4.460 437,145 -0.04(-0.89%)
Aug 19, 2019 4.650 4.740 4.260 4.500 1,785,083 -0.19(-4.05%)
Aug 16, 2019 4.420 4.690 4.210 4.690 169,900 +0.09(+1.96%)
Aug 15, 2019 4.240 4.650 4.100 4.600 1,074,896 +0.40(+9.52%)
Aug 14, 2019 3.740 4.490 3.660 4.200 805,503 +0.39(+10.24%)
Aug 13, 2019 3.500 3.880 3.470 3.810 114,526 +0.34(+9.80%)
Aug 12, 2019 3.450 3.620 3.438 3.470 281,549 -0.05(-1.42%)
Aug 09, 2019 3.360 3.630 3.310 3.520 416,200 +0.10(+2.92%)
Aug 08, 2019 3.440 3.440 3.280 3.420 281,034 -0.01(-0.29%)
Aug 07, 2019 3.430 3.550 3.380 3.430 162,765 -0.05(-1.44%)
Aug 06, 2019 3.500 3.500 3.385 3.480 83,133 +0.01(+0.29%)
Aug 05, 2019 3.570 3.610 3.450 3.470 153,563 -0.19(-5.19%)
Aug 02, 2019 3.720 3.790 3.560 3.660 220,700 -0.11(-2.92%)
Aug 01, 2019 3.610 3.770 3.570 3.770 55,017 +0.17(+4.72%)
Jul 31, 2019 3.630 3.730 3.580 3.600 44,164 -0.03(-0.83%)
Jul 30, 2019 3.690 3.690 3.550 3.630 39,317 -0.03(-0.82%)
Jul 29, 2019 3.750 3.798 3.640 3.660 49,806 -0.09(-2.40%)
Jul 26, 2019 3.800 3.860 3.700 3.750 78,700 -0.04(-1.06%)
Jul 25, 2019 3.730 3.885 3.630 3.790 461,628 +0.10(+2.71%)
Jul 24, 2019 3.770 3.860 3.564 3.690 252,587 -0.14(-3.66%)
Jul 23, 2019 3.890 3.970 3.720 3.830 110,677 -0.02(-0.52%)
Jul 22, 2019 3.650 3.900 3.650 3.850 184,418 +0.19(+5.19%)
Jul 19, 2019 3.590 3.730 3.570 3.660 170,300 +0.02(+0.55%)
Jul 18, 2019 3.530 3.670 3.530 3.640 111,198 +0.01(+0.28%)
Jul 17, 2019 3.550 3.750 3.510 3.630 147,836 +0.04(+1.11%)
Jul 16, 2019 3.610 3.750 3.530 3.590 174,238 -0.02(-0.55%)
Jul 15, 2019 3.520 3.660 3.520 3.610 436,782 -0.01(-0.28%)
Jul 12, 2019 3.570 3.670 3.570 3.620 176,300 +0.02(+0.56%)
Jul 11, 2019 3.590 3.660 3.500 3.600 173,978 +0.02(+0.56%)
Jul 10, 2019 3.550 3.710 3.490 3.580 112,966 +0.04(+0.99%)
Jul 09, 2019 3.460 3.561 3.410 3.545 103,638 +0.04(+1.00%)
Jul 08, 2019 3.450 3.550 3.351 3.510 153,069 +0.01(+0.29%)
Jul 05, 2019 3.550 3.580 3.390 3.500 226,800 -0.09(-2.51%)
Jul 03, 2019 3.570 3.713 3.440 3.590 83,100 -0.08(-2.18%)
Jul 02, 2019 3.540 3.720 3.540 3.670 129,172 +0.17(+4.86%)
Jul 01, 2019 3.680 3.680 3.450 3.500 556,969 +0.06(+1.74%)
Jun 28, 2019 3.180 3.480 3.180 3.440 848,400 +0.25(+7.84%)
Jun 27, 2019 3.090 3.280 3.060 3.190 150,954 +0.07(+2.24%)
Jun 26, 2019 3.100 3.240 3.060 3.120 77,029 +0.02(+0.65%)
Jun 25, 2019 3.190 3.260 3.080 3.100 150,036 -0.08(-2.52%)
Jun 24, 2019 3.520 3.520 3.180 3.180 166,646 -0.30(-8.62%)
Jun 21, 2019 3.550 3.595 3.350 3.480 77,200 -0.09(-2.52%)
Jun 20, 2019 3.790 3.850 3.470 3.570 246,140 -0.18(-4.80%)
Jun 19, 2019 3.620 3.950 3.620 3.750 131,367 -0.03(-0.79%)
Jun 18, 2019 3.940 3.970 3.703 3.780 176,455 -0.10(-2.58%)
Jun 17, 2019 3.790 3.990 3.660 3.880 229,080 +0.12(+3.19%)
Jun 14, 2019 4.010 4.058 3.580 3.760 533,200 -0.25(-6.23%)
Jun 13, 2019 3.540 4.550 3.530 4.010 3,301,313 +0.75(+23.01%)
Jun 12, 2019 3.240 3.390 3.200 3.260 71,495 -0.13(-3.83%)
Jun 11, 2019 3.317 3.425 3.130 3.390 214,374 +0.15(+4.63%)
Jun 10, 2019 3.300 3.440 3.120 3.240 98,845 +0.03(+0.93%)
Jun 07, 2019 3.360 3.440 3.060 3.210 175,600 -0.08(-2.43%)
Jun 06, 2019 3.680 3.690 3.280 3.290 134,179 -0.36(-9.86%)
Jun 05, 2019 3.750 3.869 3.650 3.650 73,710 -0.07(-1.88%)
Jun 04, 2019 3.700 3.840 3.650 3.720 168,197 +0.04(+1.09%)
Jun 03, 2019 3.720 3.795 3.630 3.680 114,490 -0.07(-1.87%)
May 31, 2019 3.750 3.871 3.600 3.750 188,500 -0.02(-0.53%)
May 30, 2019 3.790 3.900 3.660 3.770 129,142 +0.01(+0.27%)
May 29, 2019 3.910 3.930 3.730 3.760 60,072 -0.12(-3.09%)
May 28, 2019 3.960 4.070 3.860 3.880 34,435 -0.08(-2.02%)
May 24, 2019 4.020 4.085 3.800 3.960 83,400 -0.05(-1.25%)
May 23, 2019 3.910 4.100 3.860 4.010 364,739 +0.01(+0.25%)
May 22, 2019 3.660 4.100 3.600 4.000 684,429 +0.40(+11.11%)
May 21, 2019 3.810 3.910 3.580 3.600 803,319 -0.13(-3.49%)
May 20, 2019 4.130 4.200 3.610 3.730 814,740 -0.52(-12.24%)
May 17, 2019 4.460 4.573 4.220 4.250 203,700 -0.20(-4.49%)
May 16, 2019 5.040 5.090 4.350 4.450 764,754 -0.59(-11.71%)
May 15, 2019 5.230 5.240 4.930 5.040 154,456 -0.18(-3.45%)
May 14, 2019 5.250 5.454 5.090 5.220 175,854 +0.01(+0.19%)
May 13, 2019 5.580 5.580 5.170 5.210 310,985 -0.50(-8.76%)
May 10, 2019 5.680 6.048 5.540 5.710 210,300 -0.01(-0.17%)
May 09, 2019 5.900 5.970 5.470 5.720 643,110 -0.24(-4.03%)
May 08, 2019 6.120 6.200 5.900 5.960 170,125 -0.22(-3.56%)
May 07, 2019 6.200 6.230 5.980 6.180 306,725 +0.00(+0.00%)
May 06, 2019 6.300 6.360 6.150 6.180 640,928 -0.61(-8.98%)
May 03, 2019 6.800 7.050 6.700 6.790 235,800 +0.07(+1.04%)
May 02, 2019 7.080 7.350 6.620 6.720 448,033 -0.34(-4.82%)
May 01, 2019 7.610 7.753 7.010 7.060 592,503 -0.53(-6.98%)
Apr 30, 2019 7.500 7.950 7.300 7.590 1,218,396 +0.29(+3.97%)
Apr 29, 2019 7.060 7.450 7.060 7.300 191,493 +0.15(+2.10%)
Apr 26, 2019 7.020 7.500 7.016 7.150 837,300 +0.09(+1.27%)
Apr 25, 2019 6.970 7.320 6.660 7.060 1,025,315 +0.07(+1.00%)
Apr 24, 2019 6.770 7.230 6.520 6.990 626,981 +0.19(+2.79%)
Apr 23, 2019 6.430 6.940 6.350 6.800 756,777 +0.44(+6.92%)
Apr 22, 2019 6.640 6.870 6.310 6.360 410,446 -0.30(-4.50%)
Apr 18, 2019 6.650 6.880 6.420 6.660 793,800 +0.02(+0.30%)
Apr 17, 2019 6.750 7.050 6.400 6.640 799,351 -0.15(-2.21%)
Apr 16, 2019 7.480 7.670 6.620 6.790 888,719 -0.56(-7.62%)
Apr 15, 2019 7.010 7.670 7.000 7.350 1,494,785 +0.48(+6.99%)
Apr 12, 2019 6.370 7.050 6.360 6.870 1,154,200 +0.61(+9.74%)
Apr 11, 2019 6.600 6.700 6.050 6.260 1,332,740 -0.28(-4.28%)
Apr 10, 2019 6.140 7.150 6.140 6.540 1,840,237 +0.46(+7.57%)
Apr 09, 2019 7.160 7.500 6.030 6.080 2,458,708 -0.97(-13.76%)
Apr 08, 2019 8.490 8.500 6.900 7.050 1,485,530 -1.46(-17.16%)
Apr 05, 2019 8.720 8.980 8.300 8.510 630,300 -0.10(-1.16%)
Apr 04, 2019 8.300 9.300 8.010 8.610 1,908,748 +0.76(+9.68%)
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.