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 (%)
Apr 19, 2021 3.400 3.400 3.400 0 +0.03(+0.89%)
Apr 16, 2021 3.350 3.390 3.340 3.370 662,800 +0.01(+0.30%)
Apr 15, 2021 3.360 3.370 3.340 3.360 576,649 +0.00(+0.00%)
Apr 14, 2021 3.360 3.390 3.340 3.360 544,635 -0.01(-0.30%)
Apr 13, 2021 3.390 3.390 3.330 3.370 388,895 -0.03(-0.88%)
Apr 12, 2021 3.380 3.400 3.340 3.400 210,320 +0.01(+0.29%)
Apr 09, 2021 3.390 3.420 3.340 3.390 275,000 -0.02(-0.59%)
Apr 08, 2021 3.400 3.420 3.400 3.410 295,650 +0.01(+0.29%)
Apr 07, 2021 3.400 3.410 3.390 3.400 225,162 +0.00(+0.00%)
Apr 06, 2021 3.410 3.420 3.400 3.400 360,479 +0.00(+0.00%)
Apr 05, 2021 3.360 3.410 3.340 3.400 770,379 +0.08(+2.41%)
Apr 01, 2021 3.275 3.360 3.275 3.320 231,300 -0.03(-0.90%)
Mar 31, 2021 3.350 3.355 3.350 3.350 118,540 -0.02(-0.59%)
Mar 30, 2021 3.310 3.400 3.310 3.370 166,036 +0.03(+0.90%)
Mar 29, 2021 3.280 3.340 3.280 3.340 173,250 +0.07(+2.14%)
Mar 26, 2021 3.260 3.315 3.240 3.270 208,500 +0.00(+0.00%)
Mar 25, 2021 3.260 3.330 3.230 3.270 258,708 -0.10(-2.97%)
Mar 24, 2021 3.310 3.370 3.260 3.370 210,753 +0.03(+0.90%)
Mar 23, 2021 3.320 3.360 3.300 3.340 229,247 -0.01(-0.30%)
Mar 22, 2021 3.370 3.370 3.320 3.350 228,329 -0.03(-0.89%)
Mar 19, 2021 3.380 3.390 3.350 3.380 28,300 -0.01(-0.29%)
Mar 18, 2021 3.380 3.400 3.380 3.390 10,245 +0.01(+0.30%)
Mar 17, 2021 3.390 3.430 3.380 3.380 24,473 -0.01(-0.29%)
Mar 16, 2021 3.400 3.413 3.340 3.390 103,771 -0.03(-0.88%)
Mar 15, 2021 3.430 3.430 3.400 3.420 16,417 +0.01(+0.29%)
Mar 12, 2021 3.410 3.430 3.400 3.410 32,100 +0.00(+0.00%)
Mar 11, 2021 3.420 3.420 3.400 3.410 27,090 -0.01(-0.29%)
Mar 10, 2021 3.410 3.430 3.400 3.420 89,846 +0.00(+0.00%)
Mar 09, 2021 3.400 3.430 3.380 3.420 29,286 +0.02(+0.59%)
Mar 08, 2021 3.380 3.420 3.380 3.400 18,537 +0.00(+0.00%)
Mar 05, 2021 3.410 3.420 3.360 3.400 144,300 -0.01(-0.29%)
Mar 04, 2021 3.380 3.440 3.380 3.410 68,062 +0.01(+0.29%)
Mar 03, 2021 3.440 3.440 3.380 3.400 38,286 -0.02(-0.58%)
Mar 02, 2021 3.380 3.450 3.380 3.420 31,781 +0.02(+0.59%)
Mar 01, 2021 3.460 3.470 3.380 3.400 109,964 -0.03(-0.87%)
Feb 26, 2021 3.400 3.430 3.370 3.430 57,700 +0.01(+0.29%)
Feb 25, 2021 3.450 3.450 3.390 3.420 58,097 -0.03(-0.87%)
Feb 24, 2021 3.430 3.450 3.350 3.450 55,440 +0.02(+0.58%)
Feb 23, 2021 3.380 3.460 3.350 3.430 195,139 +0.05(+1.48%)
Feb 22, 2021 3.370 3.465 3.370 3.380 376,116 -0.02(-0.59%)
Feb 19, 2021 3.350 3.420 3.350 3.400 17,000 +0.02(+0.59%)
Feb 18, 2021 3.400 3.410 3.350 3.380 44,648 -0.02(-0.59%)
Feb 17, 2021 3.390 3.430 3.360 3.400 60,694 +0.02(+0.59%)
Feb 16, 2021 3.440 3.450 3.360 3.380 88,627 -0.03(-0.88%)
Feb 12, 2021 3.450 3.460 3.410 3.410 319,000 -0.05(-1.45%)
Feb 11, 2021 3.370 3.460 3.350 3.460 515,713 +0.09(+2.67%)
Feb 10, 2021 3.360 3.380 3.250 3.370 238,020 +0.01(+0.30%)
Feb 09, 2021 3.340 3.380 3.340 3.360 186,267 -0.02(-0.59%)
Feb 08, 2021 3.350 3.380 3.330 3.380 362,732 +0.01(+0.30%)
Feb 05, 2021 3.350 3.380 3.348 3.370 543,100 +0.02(+0.60%)
Feb 04, 2021 3.350 3.370 3.340 3.350 532,886 -0.03(-0.89%)
Feb 03, 2021 3.360 3.380 3.340 3.380 1,897,321 +0.34(+11.31%)
Feb 02, 2021 2.980 3.080 2.980 3.037 88,100 +0.08(+2.58%)
Feb 01, 2021 3.020 3.030 2.950 2.960 67,472 +0.01(+0.34%)
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%)
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.