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 29, 2021 2.960 3.010 2.940 2.950 105,600 -0.01(-0.34%)
Jan 28, 2021 2.950 3.001 2.900 2.960 386,013 +0.00(+0.00%)
Jan 27, 2021 3.000 3.090 2.950 2.960 103,996 -0.05(-1.66%)
Jan 26, 2021 3.010 3.090 2.950 3.010 104,533 +0.01(+0.33%)
Jan 25, 2021 3.080 3.105 2.900 3.000 287,248 -0.08(-2.60%)
Jan 22, 2021 3.140 3.200 3.020 3.080 513,400 -0.23(-6.95%)
Jan 21, 2021 3.090 3.430 3.030 3.310 1,385,615 +0.26(+8.52%)
Jan 20, 2021 2.990 3.070 2.990 3.050 185,994 +0.05(+1.84%)
Jan 19, 2021 3.000 3.020 2.960 2.995 49,551 +0.00(+0.17%)
Jan 15, 2021 2.980 3.020 2.960 2.990 111,700 +0.00(+0.00%)
Jan 14, 2021 2.990 3.010 2.960 2.990 99,639 +0.02(+0.67%)
Jan 13, 2021 2.990 3.010 2.950 2.970 95,908 -0.03(-1.00%)
Jan 12, 2021 3.000 3.040 2.980 3.000 96,315 +0.02(+0.67%)
Jan 11, 2021 3.010 3.020 2.980 2.980 115,759 -0.04(-1.32%)
Jan 08, 2021 2.970 3.023 2.970 3.020 68,300 +0.03(+1.00%)
Jan 07, 2021 3.040 3.043 2.970 2.990 119,997 -0.04(-1.32%)
Jan 06, 2021 2.930 3.100 2.910 3.030 227,714 +0.07(+2.36%)
Jan 05, 2021 2.930 2.980 2.910 2.960 109,750 +0.02(+0.68%)
Jan 04, 2021 2.960 2.960 2.880 2.940 127,868 +0.02(+0.68%)
Dec 31, 2020 2.920 2.920 2.920 91,534 +0.00(+0.00%)
Dec 30, 2020 2.880 2.980 2.880 2.920 91,534 +0.04(+1.39%)
Dec 29, 2020 2.860 2.990 2.830 2.880 175,281 -0.02(-0.69%)
Dec 28, 2020 2.830 2.920 2.830 2.900 137,235 +0.07(+2.47%)
Dec 24, 2020 2.870 2.890 2.830 2.830 73,900 -0.03(-1.05%)
Dec 23, 2020 2.870 2.890 2.850 2.860 35,278 -0.01(-0.35%)
Dec 22, 2020 2.890 2.900 2.850 2.870 65,273 -0.01(-0.35%)
Dec 21, 2020 2.940 2.940 2.860 2.880 101,223 -0.07(-2.37%)
Dec 18, 2020 2.940 2.950 2.890 2.950 33,600 +0.01(+0.34%)
Dec 17, 2020 2.900 2.960 2.830 2.940 77,916 +0.02(+0.51%)
Dec 16, 2020 2.910 2.940 2.880 2.925 19,726 -0.01(-0.17%)
Dec 15, 2020 2.930 2.970 2.880 2.930 96,687 +0.03(+1.03%)
Dec 14, 2020 2.900 2.940 2.885 2.900 168,880 +0.02(+0.69%)
Dec 11, 2020 2.900 2.930 2.850 2.880 166,000 -0.03(-1.03%)
Dec 10, 2020 2.880 2.940 2.880 2.910 90,021 +0.03(+1.04%)
Dec 09, 2020 2.950 3.010 2.840 2.880 215,252 -0.06(-2.04%)
Dec 08, 2020 2.950 2.970 2.940 2.940 99,108 -0.03(-1.01%)
Dec 07, 2020 2.960 3.025 2.960 2.970 141,142 +0.00(+0.00%)
Dec 04, 2020 2.950 3.000 2.910 2.970 122,100 +0.04(+1.37%)
Dec 03, 2020 2.940 2.950 2.920 2.930 114,338 -0.02(-0.68%)
Dec 02, 2020 2.930 3.050 2.880 2.950 278,395 +0.01(+0.34%)
Dec 01, 2020 2.970 3.050 2.910 2.940 227,847 -0.03(-1.01%)
Nov 30, 2020 3.060 3.060 2.900 2.970 271,204 -0.10(-3.26%)
Nov 27, 2020 3.020 3.120 2.970 3.070 413,200 +0.18(+6.23%)
Nov 25, 2020 3.120 3.120 2.780 2.890 1,091,400 -0.19(-6.17%)
Nov 24, 2020 2.610 3.380 2.610 3.080 3,096,861 +0.43(+16.23%)
Nov 23, 2020 2.730 2.730 2.610 2.650 379,813 -0.10(-3.64%)
Nov 20, 2020 2.540 2.750 2.540 2.750 544,800 +0.21(+8.27%)
Nov 19, 2020 2.440 2.570 2.430 2.540 127,503 +0.09(+3.67%)
Nov 18, 2020 2.430 2.460 2.380 2.450 166,236 +0.01(+0.41%)
Nov 17, 2020 2.420 2.500 2.300 2.440 187,691 +0.02(+0.83%)
Nov 16, 2020 2.400 2.520 2.280 2.420 367,761 +0.00(+0.00%)
Nov 13, 2020 2.440 2.440 2.400 2.420 78,500 -0.02(-0.82%)
Nov 12, 2020 2.400 2.470 2.400 2.440 195,664 -0.03(-1.21%)
Nov 11, 2020 2.480 2.610 2.450 2.470 856,992 +0.00(+0.00%)
Nov 10, 2020 2.400 2.540 2.360 2.470 164,739 +0.07(+2.92%)
Nov 09, 2020 2.530 2.535 2.350 2.400 235,949 -0.02(-0.83%)
Nov 06, 2020 2.410 2.440 2.340 2.420 135,200 +0.00(+0.00%)
Nov 05, 2020 2.410 2.440 2.400 2.420 86,428 +0.02(+0.83%)
Nov 04, 2020 2.350 2.420 2.350 2.400 77,118 +0.05(+2.13%)
Nov 03, 2020 2.350 2.400 2.330 2.350 139,178 +0.09(+3.98%)
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.