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 (%)
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%)
Oct 01, 2020 2.610 2.690 2.610 2.650 95,160 +0.03(+1.15%)
Sep 30, 2020 2.640 2.700 2.620 2.620 107,832 -0.03(-1.13%)
Sep 29, 2020 2.550 2.710 2.550 2.650 85,643 +0.07(+2.71%)
Sep 28, 2020 2.620 2.665 2.520 2.580 106,004 -0.07(-2.64%)
Sep 25, 2020 2.580 2.690 2.520 2.650 85,300 +0.06(+2.32%)
Sep 24, 2020 2.680 2.730 2.550 2.590 181,583 -0.02(-0.77%)
Sep 23, 2020 2.510 2.750 2.510 2.610 290,463 +0.11(+4.40%)
Sep 22, 2020 2.490 2.630 2.470 2.500 127,555 -0.06(-2.34%)
Sep 21, 2020 2.450 2.640 2.400 2.560 187,952 +0.05(+1.99%)
Sep 18, 2020 2.480 2.800 2.390 2.510 686,200 +0.02(+0.80%)
Sep 17, 2020 2.500 2.520 2.435 2.490 176,937 -0.06(-2.35%)
Sep 16, 2020 2.610 2.660 2.500 2.550 382,910 -0.08(-3.04%)
Sep 15, 2020 2.600 2.740 2.600 2.630 192,838 +0.12(+4.78%)
Sep 14, 2020 2.930 2.980 2.420 2.510 665,190 -0.37(-12.85%)
Sep 11, 2020 2.730 2.930 2.670 2.880 118,500 +0.15(+5.49%)
Sep 10, 2020 2.720 2.740 2.670 2.730 77,773 -0.02(-0.73%)
Sep 09, 2020 2.700 2.780 2.650 2.750 90,755 +0.04(+1.48%)
Sep 08, 2020 2.710 2.750 2.650 2.710 86,498 -0.05(-1.81%)
Sep 04, 2020 2.750 2.910 2.700 2.760 108,500 +0.01(+0.36%)
Sep 03, 2020 2.930 2.930 2.700 2.750 125,760 -0.16(-5.50%)
Sep 02, 2020 2.930 2.950 2.810 2.910 61,447 -0.04(-1.36%)
Sep 01, 2020 2.920 2.980 2.872 2.950 40,942 +0.01(+0.34%)
Aug 31, 2020 3.040 3.130 2.900 2.940 52,447 -0.08(-2.65%)
Aug 28, 2020 3.020 3.060 2.930 3.020 64,600 -0.02(-0.66%)
Aug 27, 2020 3.210 3.210 3.000 3.040 91,980 -0.17(-5.30%)
Aug 26, 2020 2.730 3.300 2.730 3.210 322,101 +0.49(+18.01%)
Aug 25, 2020 2.850 2.913 2.700 2.720 150,010 -0.11(-3.89%)
Aug 24, 2020 2.990 3.012 2.790 2.830 134,782 -0.16(-5.35%)
Aug 21, 2020 3.010 3.080 2.950 2.990 120,100 -0.04(-1.32%)
Aug 20, 2020 3.020 3.080 2.910 3.030 142,840 +0.01(+0.33%)
Aug 19, 2020 3.140 3.160 2.930 3.020 207,167 -0.07(-2.27%)
Aug 18, 2020 3.180 3.256 3.005 3.090 179,336 -0.09(-2.83%)
Aug 17, 2020 3.500 3.540 3.150 3.180 185,424 -0.32(-9.14%)
Aug 14, 2020 3.510 3.580 3.500 3.500 67,300 -0.03(-0.85%)
Aug 13, 2020 3.600 3.600 3.510 3.530 67,962 -0.07(-1.94%)
Aug 12, 2020 3.590 3.710 3.540 3.600 43,214 +0.05(+1.41%)
Aug 11, 2020 3.690 3.690 3.510 3.550 70,567 -0.16(-4.31%)
Aug 10, 2020 3.640 3.754 3.620 3.710 41,517 +0.05(+1.37%)
Aug 07, 2020 3.820 3.910 3.660 3.660 71,100 -0.28(-7.11%)
Aug 06, 2020 4.040 4.040 3.710 3.940 45,832 -0.13(-3.19%)
Aug 05, 2020 4.280 4.280 4.060 4.070 82,105 -0.18(-4.24%)
Aug 04, 2020 4.290 4.350 4.085 4.250 164,844 +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.