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 (%)
Mar 31, 2020 4.680 4.890 4.390 4.390 62,184 -0.35(-7.38%)
Mar 30, 2020 4.880 4.950 4.670 4.740 86,370 -0.20(-4.05%)
Mar 27, 2020 4.880 5.130 4.870 4.940 57,300 -0.02(-0.40%)
Mar 26, 2020 4.780 5.085 4.780 4.960 28,971 +0.18(+3.77%)
Mar 25, 2020 4.850 5.130 4.760 4.780 110,182 -0.12(-2.45%)
Mar 24, 2020 5.060 5.140 4.790 4.900 458,378 -0.09(-1.80%)
Mar 23, 2020 5.140 5.250 4.800 4.990 221,101 -0.30(-5.67%)
Mar 20, 2020 5.140 5.370 5.140 5.290 58,700 +0.15(+2.92%)
Mar 19, 2020 5.470 5.890 5.060 5.140 73,442 -0.44(-7.89%)
Mar 18, 2020 5.710 5.870 5.520 5.580 15,965 -0.27(-4.62%)
Mar 17, 2020 6.800 6.860 5.650 5.850 128,789 -0.95(-13.97%)
Mar 16, 2020 7.190 7.360 6.800 6.800 57,444 -0.68(-9.09%)
Mar 13, 2020 7.330 7.500 6.820 7.480 1,763,300 +0.16(+2.19%)
Mar 12, 2020 7.110 7.400 6.860 7.320 98,781 -0.08(-1.08%)
Mar 11, 2020 7.200 7.490 6.720 7.400 615,312 +0.15(+2.07%)
Mar 10, 2020 7.250 7.470 7.010 7.250 189,242 -0.27(-3.59%)
Mar 09, 2020 7.200 7.700 7.190 7.520 513,558 +0.02(+0.27%)
Mar 06, 2020 7.320 7.630 7.120 7.500 150,200 +0.11(+1.49%)
Mar 05, 2020 7.490 7.490 7.140 7.390 66,759 -0.12(-1.60%)
Mar 04, 2020 7.530 7.680 7.440 7.510 52,080 -0.04(-0.53%)
Mar 03, 2020 7.260 7.780 7.260 7.550 168,508 +0.58(+8.32%)
Mar 02, 2020 6.900 7.110 6.900 6.970 80,165 +0.06(+0.87%)
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%)
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.