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 (%)
Jun 28, 2019 3.180 3.480 3.180 3.440 848,400 +0.25(+7.84%)
Jun 27, 2019 3.090 3.280 3.060 3.190 150,954 +0.07(+2.24%)
Jun 26, 2019 3.100 3.240 3.060 3.120 77,029 +0.02(+0.65%)
Jun 25, 2019 3.190 3.260 3.080 3.100 150,036 -0.08(-2.52%)
Jun 24, 2019 3.520 3.520 3.180 3.180 166,646 -0.30(-8.62%)
Jun 21, 2019 3.550 3.595 3.350 3.480 77,200 -0.09(-2.52%)
Jun 20, 2019 3.790 3.850 3.470 3.570 246,140 -0.18(-4.80%)
Jun 19, 2019 3.620 3.950 3.620 3.750 131,367 -0.03(-0.79%)
Jun 18, 2019 3.940 3.970 3.703 3.780 176,455 -0.10(-2.58%)
Jun 17, 2019 3.790 3.990 3.660 3.880 229,080 +0.12(+3.19%)
Jun 14, 2019 4.010 4.058 3.580 3.760 533,200 -0.25(-6.23%)
Jun 13, 2019 3.540 4.550 3.530 4.010 3,301,313 +0.75(+23.01%)
Jun 12, 2019 3.240 3.390 3.200 3.260 71,495 -0.13(-3.83%)
Jun 11, 2019 3.317 3.425 3.130 3.390 214,374 +0.15(+4.63%)
Jun 10, 2019 3.300 3.440 3.120 3.240 98,845 +0.03(+0.93%)
Jun 07, 2019 3.360 3.440 3.060 3.210 175,600 -0.08(-2.43%)
Jun 06, 2019 3.680 3.690 3.280 3.290 134,179 -0.36(-9.86%)
Jun 05, 2019 3.750 3.869 3.650 3.650 73,710 -0.07(-1.88%)
Jun 04, 2019 3.700 3.840 3.650 3.720 168,197 +0.04(+1.09%)
Jun 03, 2019 3.720 3.795 3.630 3.680 114,490 -0.07(-1.87%)
May 31, 2019 3.750 3.871 3.600 3.750 188,500 -0.02(-0.53%)
May 30, 2019 3.790 3.900 3.660 3.770 129,142 +0.01(+0.27%)
May 29, 2019 3.910 3.930 3.730 3.760 60,072 -0.12(-3.09%)
May 28, 2019 3.960 4.070 3.860 3.880 34,435 -0.08(-2.02%)
May 24, 2019 4.020 4.085 3.800 3.960 83,400 -0.05(-1.25%)
May 23, 2019 3.910 4.100 3.860 4.010 364,739 +0.01(+0.25%)
May 22, 2019 3.660 4.100 3.600 4.000 684,429 +0.40(+11.11%)
May 21, 2019 3.810 3.910 3.580 3.600 803,319 -0.13(-3.49%)
May 20, 2019 4.130 4.200 3.610 3.730 814,740 -0.52(-12.24%)
May 17, 2019 4.460 4.573 4.220 4.250 203,700 -0.20(-4.49%)
May 16, 2019 5.040 5.090 4.350 4.450 764,754 -0.59(-11.71%)
May 15, 2019 5.230 5.240 4.930 5.040 154,456 -0.18(-3.45%)
May 14, 2019 5.250 5.454 5.090 5.220 175,854 +0.01(+0.19%)
May 13, 2019 5.580 5.580 5.170 5.210 310,985 -0.50(-8.76%)
May 10, 2019 5.680 6.048 5.540 5.710 210,300 -0.01(-0.17%)
May 09, 2019 5.900 5.970 5.470 5.720 643,110 -0.24(-4.03%)
May 08, 2019 6.120 6.200 5.900 5.960 170,125 -0.22(-3.56%)
May 07, 2019 6.200 6.230 5.980 6.180 306,725 +0.00(+0.00%)
May 06, 2019 6.300 6.360 6.150 6.180 640,928 -0.61(-8.98%)
May 03, 2019 6.800 7.050 6.700 6.790 235,800 +0.07(+1.04%)
May 02, 2019 7.080 7.350 6.620 6.720 448,033 -0.34(-4.82%)
May 01, 2019 7.610 7.753 7.010 7.060 592,503 -0.53(-6.98%)
Apr 30, 2019 7.500 7.950 7.300 7.590 1,218,396 +0.29(+3.97%)
Apr 29, 2019 7.060 7.450 7.060 7.300 191,493 +0.15(+2.10%)
Apr 26, 2019 7.020 7.500 7.016 7.150 837,300 +0.09(+1.27%)
Apr 25, 2019 6.970 7.320 6.660 7.060 1,025,315 +0.07(+1.00%)
Apr 24, 2019 6.770 7.230 6.520 6.990 626,981 +0.19(+2.79%)
Apr 23, 2019 6.430 6.940 6.350 6.800 756,777 +0.44(+6.92%)
Apr 22, 2019 6.640 6.870 6.310 6.360 410,446 -0.30(-4.50%)
Apr 18, 2019 6.650 6.880 6.420 6.660 793,800 +0.02(+0.30%)
Apr 17, 2019 6.750 7.050 6.400 6.640 799,351 -0.15(-2.21%)
Apr 16, 2019 7.480 7.670 6.620 6.790 888,719 -0.56(-7.62%)
Apr 15, 2019 7.010 7.670 7.000 7.350 1,494,785 +0.48(+6.99%)
Apr 12, 2019 6.370 7.050 6.360 6.870 1,154,200 +0.61(+9.74%)
Apr 11, 2019 6.600 6.700 6.050 6.260 1,332,740 -0.28(-4.28%)
Apr 10, 2019 6.140 7.150 6.140 6.540 1,840,237 +0.46(+7.57%)
Apr 09, 2019 7.160 7.500 6.030 6.080 2,458,708 -0.97(-13.76%)
Apr 08, 2019 8.490 8.500 6.900 7.050 1,485,530 -1.46(-17.16%)
Apr 05, 2019 8.720 8.980 8.300 8.510 630,300 -0.10(-1.16%)
Apr 04, 2019 8.300 9.300 8.010 8.610 1,908,748 +0.76(+9.68%)
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.