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 (%)
Jul 31, 2020 4.010 4.170 4.010 4.120 64,900 +0.11(+2.81%)
Jul 30, 2020 3.880 4.070 3.880 4.007 37,944 +0.07(+1.71%)
Jul 29, 2020 3.860 4.380 3.860 3.940 131,616 +0.07(+1.81%)
Jul 28, 2020 3.820 3.894 3.820 3.870 38,321 +0.05(+1.31%)
Jul 27, 2020 3.730 3.900 3.730 3.820 37,100 +0.02(+0.53%)
Jul 24, 2020 3.650 3.880 3.650 3.800 29,100 -0.07(-1.81%)
Jul 23, 2020 3.680 3.950 3.600 3.870 96,034 +0.18(+4.88%)
Jul 22, 2020 3.810 3.810 3.630 3.690 62,931 -0.15(-3.91%)
Jul 21, 2020 3.650 3.920 3.650 3.840 61,806 +0.20(+5.49%)
Jul 20, 2020 3.480 3.833 3.480 3.640 118,621 +0.14(+4.00%)
Jul 17, 2020 3.720 3.760 3.490 3.500 105,500 -0.07(-1.96%)
Jul 16, 2020 3.730 3.800 3.510 3.570 61,382 -0.21(-5.56%)
Jul 15, 2020 3.720 3.880 3.630 3.780 60,959 +0.00(+0.00%)
Jul 14, 2020 3.500 3.800 3.390 3.780 120,466 +0.34(+9.88%)
Jul 13, 2020 4.020 4.020 3.410 3.440 163,530 -0.44(-11.34%)
Jul 10, 2020 4.170 4.315 3.800 3.880 251,400 -0.40(-9.35%)
Jul 09, 2020 4.660 5.100 4.170 4.280 500,179 -0.17(-3.82%)
Jul 08, 2020 3.820 4.950 3.770 4.450 1,142,209 +0.75(+20.27%)
Jul 07, 2020 3.150 3.850 3.130 3.700 358,018 +0.60(+19.35%)
Jul 06, 2020 3.090 3.270 2.900 3.100 244,408 +0.07(+2.31%)
Jul 02, 2020 2.890 3.120 2.890 3.030 90,100 +0.17(+5.94%)
Jul 01, 2020 2.960 3.020 2.860 2.860 128,486 -0.12(-4.03%)
Jun 30, 2020 3.070 3.090 2.960 2.980 123,465 -0.08(-2.61%)
Jun 29, 2020 3.160 3.280 3.050 3.060 104,193 -0.14(-4.38%)
Jun 26, 2020 3.120 3.270 3.100 3.200 91,200 +0.06(+1.91%)
Jun 25, 2020 3.040 3.290 3.040 3.140 98,730 +0.06(+1.95%)
Jun 24, 2020 3.050 3.147 3.000 3.080 90,052 +0.01(+0.33%)
Jun 23, 2020 3.050 3.210 3.050 3.070 109,874 +0.07(+2.33%)
Jun 22, 2020 3.100 3.322 2.910 3.000 174,498 -0.08(-2.60%)
Jun 19, 2020 3.070 3.200 2.930 3.080 475,400 -0.02(-0.65%)
Jun 18, 2020 3.160 3.190 3.100 3.100 126,074 -0.08(-2.52%)
Jun 17, 2020 3.200 3.229 3.130 3.180 88,130 -0.04(-1.24%)
Jun 16, 2020 3.300 3.330 3.220 3.220 127,318 -0.05(-1.53%)
Jun 15, 2020 3.170 3.450 3.170 3.270 151,829 -0.04(-1.21%)
Jun 12, 2020 3.430 3.581 3.300 3.310 143,900 -0.06(-1.78%)
Jun 11, 2020 3.350 3.440 3.190 3.370 98,192 -0.22(-6.13%)
Jun 10, 2020 3.590 3.650 3.490 3.590 152,381 +0.09(+2.57%)
Jun 09, 2020 3.820 3.820 3.500 3.500 140,670 -0.28(-7.41%)
Jun 08, 2020 3.950 3.950 3.580 3.780 82,629 +0.03(+0.80%)
Jun 05, 2020 3.880 3.942 3.720 3.750 147,100 +0.04(+1.08%)
Jun 04, 2020 4.040 4.150 3.610 3.710 223,817 -0.45(-10.82%)
Jun 03, 2020 3.780 4.530 3.700 4.160 559,272 +0.54(+14.92%)
Jun 02, 2020 3.350 3.860 3.040 3.620 462,166 +0.62(+20.67%)
Jun 01, 2020 3.150 3.380 3.000 3.000 185,551 -0.08(-2.60%)
May 29, 2020 2.790 3.100 2.720 3.080 158,900 +0.26(+9.22%)
May 28, 2020 2.730 2.820 2.730 2.820 49,093 +0.12(+4.44%)
May 27, 2020 2.710 2.940 2.642 2.700 97,241 +0.07(+2.66%)
May 26, 2020 2.820 2.820 2.600 2.630 61,416 +0.03(+1.15%)
May 22, 2020 2.890 2.945 2.600 2.600 46,200 -0.23(-8.13%)
May 21, 2020 2.620 2.850 2.610 2.830 37,837 +0.05(+1.80%)
May 20, 2020 2.940 3.070 2.740 2.780 35,489 -0.20(-6.71%)
May 19, 2020 2.940 3.040 2.940 2.980 16,361 -0.02(-0.67%)
May 18, 2020 2.900 3.130 2.815 3.000 55,510 +0.13(+4.53%)
May 15, 2020 2.800 2.980 2.800 2.870 16,100 +0.03(+1.06%)
May 14, 2020 2.900 2.910 2.490 2.840 65,968 -0.07(-2.41%)
May 13, 2020 3.080 3.120 2.900 2.910 53,144 -0.18(-5.83%)
May 12, 2020 3.190 3.280 3.060 3.090 107,355 -0.10(-3.13%)
May 11, 2020 3.050 3.195 3.030 3.190 73,921 +0.09(+2.90%)
May 08, 2020 3.080 3.190 3.050 3.100 62,300 -0.02(-0.64%)
May 07, 2020 3.200 3.210 3.050 3.120 61,436 -0.01(-0.32%)
May 06, 2020 3.110 3.190 3.030 3.130 89,180 +0.02(+0.64%)
May 05, 2020 3.250 3.300 3.110 3.110 46,742 -0.11(-3.42%)
May 04, 2020 3.160 3.367 3.090 3.220 70,288 +0.10(+3.21%)
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.