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 30, 2020 3.630 3.650 3.300 3.420 338,541 -0.17(-4.74%)
Apr 29, 2020 3.630 3.770 3.530 3.590 108,329 -0.05(-1.37%)
Apr 28, 2020 3.900 4.010 3.540 3.640 249,926 -0.23(-5.94%)
Apr 27, 2020 3.590 3.900 3.590 3.870 108,774 +0.28(+7.80%)
Apr 24, 2020 3.800 3.800 3.510 3.590 65,100 -0.21(-5.53%)
Apr 23, 2020 3.590 3.850 3.530 3.800 101,384 +0.20(+5.56%)
Apr 22, 2020 3.700 3.700 3.530 3.600 104,690 -0.13(-3.49%)
Apr 21, 2020 3.410 3.750 3.400 3.730 261,589 +0.25(+7.18%)
Apr 20, 2020 3.560 3.800 3.310 3.480 403,886 -0.35(-9.14%)
Apr 17, 2020 3.880 4.060 3.690 3.830 336,700 -0.26(-6.36%)
Apr 16, 2020 4.200 4.470 4.000 4.090 135,250 -0.06(-1.45%)
Apr 15, 2020 4.530 4.530 4.010 4.150 110,761 -0.40(-8.79%)
Apr 14, 2020 4.650 4.680 4.360 4.550 56,107 +0.11(+2.48%)
Apr 13, 2020 4.450 4.910 4.370 4.440 130,940 -0.01(-0.22%)
Apr 09, 2020 4.400 4.600 4.280 4.450 73,800 +0.19(+4.46%)
Apr 08, 2020 4.070 4.410 4.070 4.260 36,782 +0.20(+4.93%)
Apr 07, 2020 4.290 4.680 4.050 4.060 23,750 -0.18(-4.25%)
Apr 06, 2020 4.270 4.490 4.240 4.240 9,575 +0.01(+0.24%)
Apr 03, 2020 4.010 4.300 4.010 4.230 29,800 +0.20(+4.96%)
Apr 02, 2020 4.090 4.420 4.020 4.030 49,336 -0.06(-1.47%)
Apr 01, 2020 4.390 4.590 4.050 4.090 43,217 -0.30(-6.83%)
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%)
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.