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 (%)
Feb 28, 2020 7.070 7.290 6.690 6.910 72,300 -0.36(-4.95%)
Feb 27, 2020 7.260 7.410 7.050 7.270 51,142 +0.01(+0.14%)
Feb 26, 2020 7.570 7.570 7.225 7.260 107,458 -0.27(-3.59%)
Feb 25, 2020 7.500 7.890 7.300 7.530 67,588 +0.03(+0.40%)
Feb 24, 2020 7.223 7.580 7.117 7.500 171,529 +0.00(+0.00%)
Feb 21, 2020 7.780 7.798 7.500 7.500 110,300 -0.37(-4.70%)
Feb 20, 2020 7.950 8.170 7.785 7.870 542,621 -0.08(-1.01%)
Feb 19, 2020 8.110 8.250 7.900 7.950 204,729 -0.19(-2.33%)
Feb 18, 2020 8.300 8.300 8.000 8.140 420,998 -0.12(-1.45%)
Feb 14, 2020 8.220 8.400 8.105 8.260 323,600 -0.02(-0.24%)
Feb 13, 2020 8.060 8.305 8.060 8.280 202,884 +0.08(+0.98%)
Feb 12, 2020 8.210 8.350 8.030 8.200 230,063 -0.07(-0.85%)
Feb 11, 2020 7.830 8.490 7.830 8.270 220,263 +0.42(+5.35%)
Feb 10, 2020 8.120 9.110 7.340 7.850 728,642 -0.35(-4.27%)
Feb 07, 2020 8.140 8.320 8.080 8.200 120,100 +0.13(+1.61%)
Feb 06, 2020 8.480 8.647 8.070 8.070 303,876 -0.38(-4.50%)
Feb 05, 2020 8.220 8.690 8.150 8.450 744,880 +0.23(+2.80%)
Feb 04, 2020 8.250 8.500 8.010 8.220 685,778 +0.12(+1.48%)
Feb 03, 2020 8.800 9.061 7.810 8.100 260,698 -0.79(-8.89%)
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%)
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.