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 (%)
Dec 31, 2020 2.920 2.920 2.920 91,534 +0.00(+0.00%)
Dec 30, 2020 2.880 2.980 2.880 2.920 91,534 +0.04(+1.39%)
Dec 29, 2020 2.860 2.990 2.830 2.880 175,281 -0.02(-0.69%)
Dec 28, 2020 2.830 2.920 2.830 2.900 137,235 +0.07(+2.47%)
Dec 24, 2020 2.870 2.890 2.830 2.830 73,900 -0.03(-1.05%)
Dec 23, 2020 2.870 2.890 2.850 2.860 35,278 -0.01(-0.35%)
Dec 22, 2020 2.890 2.900 2.850 2.870 65,273 -0.01(-0.35%)
Dec 21, 2020 2.940 2.940 2.860 2.880 101,223 -0.07(-2.37%)
Dec 18, 2020 2.940 2.950 2.890 2.950 33,600 +0.01(+0.34%)
Dec 17, 2020 2.900 2.960 2.830 2.940 77,916 +0.02(+0.51%)
Dec 16, 2020 2.910 2.940 2.880 2.925 19,726 -0.01(-0.17%)
Dec 15, 2020 2.930 2.970 2.880 2.930 96,687 +0.03(+1.03%)
Dec 14, 2020 2.900 2.940 2.885 2.900 168,880 +0.02(+0.69%)
Dec 11, 2020 2.900 2.930 2.850 2.880 166,000 -0.03(-1.03%)
Dec 10, 2020 2.880 2.940 2.880 2.910 90,021 +0.03(+1.04%)
Dec 09, 2020 2.950 3.010 2.840 2.880 215,252 -0.06(-2.04%)
Dec 08, 2020 2.950 2.970 2.940 2.940 99,108 -0.03(-1.01%)
Dec 07, 2020 2.960 3.025 2.960 2.970 141,142 +0.00(+0.00%)
Dec 04, 2020 2.950 3.000 2.910 2.970 122,100 +0.04(+1.37%)
Dec 03, 2020 2.940 2.950 2.920 2.930 114,338 -0.02(-0.68%)
Dec 02, 2020 2.930 3.050 2.880 2.950 278,395 +0.01(+0.34%)
Dec 01, 2020 2.970 3.050 2.910 2.940 227,847 -0.03(-1.01%)
Nov 30, 2020 3.060 3.060 2.900 2.970 271,204 -0.10(-3.26%)
Nov 27, 2020 3.020 3.120 2.970 3.070 413,200 +0.18(+6.23%)
Nov 25, 2020 3.120 3.120 2.780 2.890 1,091,400 -0.19(-6.17%)
Nov 24, 2020 2.610 3.380 2.610 3.080 3,096,861 +0.43(+16.23%)
Nov 23, 2020 2.730 2.730 2.610 2.650 379,813 -0.10(-3.64%)
Nov 20, 2020 2.540 2.750 2.540 2.750 544,800 +0.21(+8.27%)
Nov 19, 2020 2.440 2.570 2.430 2.540 127,503 +0.09(+3.67%)
Nov 18, 2020 2.430 2.460 2.380 2.450 166,236 +0.01(+0.41%)
Nov 17, 2020 2.420 2.500 2.300 2.440 187,691 +0.02(+0.83%)
Nov 16, 2020 2.400 2.520 2.280 2.420 367,761 +0.00(+0.00%)
Nov 13, 2020 2.440 2.440 2.400 2.420 78,500 -0.02(-0.82%)
Nov 12, 2020 2.400 2.470 2.400 2.440 195,664 -0.03(-1.21%)
Nov 11, 2020 2.480 2.610 2.450 2.470 856,992 +0.00(+0.00%)
Nov 10, 2020 2.400 2.540 2.360 2.470 164,739 +0.07(+2.92%)
Nov 09, 2020 2.530 2.535 2.350 2.400 235,949 -0.02(-0.83%)
Nov 06, 2020 2.410 2.440 2.340 2.420 135,200 +0.00(+0.00%)
Nov 05, 2020 2.410 2.440 2.400 2.420 86,428 +0.02(+0.83%)
Nov 04, 2020 2.350 2.420 2.350 2.400 77,118 +0.05(+2.13%)
Nov 03, 2020 2.350 2.400 2.330 2.350 139,178 +0.09(+3.98%)
Nov 02, 2020 2.400 2.410 2.260 2.260 91,808 -0.08(-3.42%)
Oct 30, 2020 2.360 2.400 2.320 2.340 180,500 -0.06(-2.50%)
Oct 29, 2020 2.400 2.440 2.350 2.400 82,121 -0.01(-0.41%)
Oct 28, 2020 2.430 2.490 2.370 2.410 166,859 -0.02(-0.82%)
Oct 27, 2020 2.450 2.490 2.430 2.430 113,956 -0.03(-1.22%)
Oct 26, 2020 2.550 2.550 2.430 2.460 130,526 -0.09(-3.53%)
Oct 23, 2020 2.560 2.610 2.520 2.550 184,300 -0.01(-0.39%)
Oct 22, 2020 2.680 2.700 2.540 2.560 205,133 -0.12(-4.48%)
Oct 21, 2020 2.780 2.780 2.640 2.680 193,169 +0.02(+0.75%)
Oct 20, 2020 2.700 3.100 2.650 2.660 850,148 -0.02(-0.75%)
Oct 19, 2020 2.690 2.750 2.650 2.680 151,894 -0.01(-0.37%)
Oct 16, 2020 2.700 2.730 2.630 2.690 125,400 +0.01(+0.37%)
Oct 15, 2020 2.610 2.740 2.600 2.680 167,876 +0.03(+1.13%)
Oct 14, 2020 2.620 2.690 2.580 2.650 112,500 +0.00(+0.00%)
Oct 13, 2020 2.630 2.690 2.620 2.650 75,622 +0.03(+1.15%)
Oct 12, 2020 2.630 2.690 2.540 2.620 139,642 -0.02(-0.76%)
Oct 09, 2020 2.660 2.710 2.620 2.640 92,100 -0.04(-1.49%)
Oct 08, 2020 2.650 2.680 2.650 2.680 49,709 +0.03(+0.94%)
Oct 07, 2020 2.640 2.700 2.600 2.655 107,328 +0.02(+0.95%)
Oct 06, 2020 2.650 2.700 2.610 2.630 48,417 +0.02(+0.77%)
Oct 05, 2020 2.660 2.750 2.610 2.610 141,201 -0.04(-1.51%)
Oct 02, 2020 2.600 2.780 2.570 2.650 141,100 +0.00(+0.00%)
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.