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%)
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.