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 (%)
Sep 30, 2019 7.040 7.500 6.170 7.280 325,963 +0.21(+2.97%)
Sep 27, 2019 6.340 7.150 6.190 7.070 270,700 +0.22(+3.21%)
Sep 26, 2019 7.000 7.040 6.370 6.850 398,545 -0.13(-1.86%)
Sep 25, 2019 6.890 7.280 6.810 6.980 308,950 +0.11(+1.60%)
Sep 24, 2019 7.130 7.480 6.870 6.870 989,600 -0.26(-3.65%)
Sep 23, 2019 7.090 7.200 6.950 7.130 179,905 +0.18(+2.59%)
Sep 20, 2019 6.980 7.080 6.850 6.950 530,200 -0.03(-0.43%)
Sep 19, 2019 7.090 7.250 6.900 6.980 197,523 -0.02(-0.29%)
Sep 18, 2019 7.080 7.470 6.900 7.000 449,897 +0.00(+0.00%)
Sep 17, 2019 7.000 7.600 6.810 7.000 503,540 +0.00(+0.00%)
Sep 16, 2019 6.600 7.270 6.590 7.000 555,038 +0.20(+2.94%)
Sep 13, 2019 7.100 7.670 6.560 6.800 1,556,900 -0.20(-2.86%)
Sep 12, 2019 4.690 8.380 4.640 7.000 7,176,568 +2.25(+47.37%)
Sep 11, 2019 4.600 4.900 4.560 4.750 689,009 +0.07(+1.50%)
Sep 10, 2019 4.360 4.855 4.360 4.680 230,180 +0.21(+4.70%)
Sep 09, 2019 4.360 4.630 4.230 4.470 126,887 +0.14(+3.23%)
Sep 06, 2019 4.260 4.430 4.200 4.330 227,600 +0.03(+0.70%)
Sep 05, 2019 4.380 4.420 4.250 4.300 270,273 -0.11(-2.49%)
Sep 04, 2019 4.600 4.620 4.350 4.410 174,046 -0.21(-4.55%)
Sep 03, 2019 4.530 4.755 4.520 4.620 1,294,467 +0.11(+2.44%)
Aug 30, 2019 4.450 4.620 4.450 4.510 134,900 +0.04(+0.89%)
Aug 29, 2019 5.110 5.120 4.310 4.470 305,687 -0.58(-11.49%)
Aug 28, 2019 4.840 5.380 4.840 5.050 401,335 +0.15(+3.06%)
Aug 27, 2019 4.970 5.140 4.710 4.900 684,901 +0.19(+4.03%)
Aug 26, 2019 4.610 4.960 4.510 4.710 309,696 +0.05(+1.07%)
Aug 23, 2019 4.500 4.740 4.460 4.660 314,400 +0.16(+3.56%)
Aug 22, 2019 4.500 4.570 4.420 4.500 204,370 -0.08(-1.75%)
Aug 21, 2019 4.450 4.740 4.300 4.580 958,133 +0.12(+2.69%)
Aug 20, 2019 4.410 4.640 4.410 4.460 437,145 -0.04(-0.89%)
Aug 19, 2019 4.650 4.740 4.260 4.500 1,785,083 -0.19(-4.05%)
Aug 16, 2019 4.420 4.690 4.210 4.690 169,900 +0.09(+1.96%)
Aug 15, 2019 4.240 4.650 4.100 4.600 1,074,896 +0.40(+9.52%)
Aug 14, 2019 3.740 4.490 3.660 4.200 805,503 +0.39(+10.24%)
Aug 13, 2019 3.500 3.880 3.470 3.810 114,526 +0.34(+9.80%)
Aug 12, 2019 3.450 3.620 3.438 3.470 281,549 -0.05(-1.42%)
Aug 09, 2019 3.360 3.630 3.310 3.520 416,200 +0.10(+2.92%)
Aug 08, 2019 3.440 3.440 3.280 3.420 281,034 -0.01(-0.29%)
Aug 07, 2019 3.430 3.550 3.380 3.430 162,765 -0.05(-1.44%)
Aug 06, 2019 3.500 3.500 3.385 3.480 83,133 +0.01(+0.29%)
Aug 05, 2019 3.570 3.610 3.450 3.470 153,563 -0.19(-5.19%)
Aug 02, 2019 3.720 3.790 3.560 3.660 220,700 -0.11(-2.92%)
Aug 01, 2019 3.610 3.770 3.570 3.770 55,017 +0.17(+4.72%)
Jul 31, 2019 3.630 3.730 3.580 3.600 44,164 -0.03(-0.83%)
Jul 30, 2019 3.690 3.690 3.550 3.630 39,317 -0.03(-0.82%)
Jul 29, 2019 3.750 3.798 3.640 3.660 49,806 -0.09(-2.40%)
Jul 26, 2019 3.800 3.860 3.700 3.750 78,700 -0.04(-1.06%)
Jul 25, 2019 3.730 3.885 3.630 3.790 461,628 +0.10(+2.71%)
Jul 24, 2019 3.770 3.860 3.564 3.690 252,587 -0.14(-3.66%)
Jul 23, 2019 3.890 3.970 3.720 3.830 110,677 -0.02(-0.52%)
Jul 22, 2019 3.650 3.900 3.650 3.850 184,418 +0.19(+5.19%)
Jul 19, 2019 3.590 3.730 3.570 3.660 170,300 +0.02(+0.55%)
Jul 18, 2019 3.530 3.670 3.530 3.640 111,198 +0.01(+0.28%)
Jul 17, 2019 3.550 3.750 3.510 3.630 147,836 +0.04(+1.11%)
Jul 16, 2019 3.610 3.750 3.530 3.590 174,238 -0.02(-0.55%)
Jul 15, 2019 3.520 3.660 3.520 3.610 436,782 -0.01(-0.28%)
Jul 12, 2019 3.570 3.670 3.570 3.620 176,300 +0.02(+0.56%)
Jul 11, 2019 3.590 3.660 3.500 3.600 173,978 +0.02(+0.56%)
Jul 10, 2019 3.550 3.710 3.490 3.580 112,966 +0.04(+0.99%)
Jul 09, 2019 3.460 3.561 3.410 3.545 103,638 +0.04(+1.00%)
Jul 08, 2019 3.450 3.550 3.351 3.510 153,069 +0.01(+0.29%)
Jul 05, 2019 3.550 3.580 3.390 3.500 226,800 -0.09(-2.51%)
Jul 03, 2019 3.570 3.713 3.440 3.590 83,100 -0.08(-2.18%)
Jul 02, 2019 3.540 3.720 3.540 3.670 129,172 +0.17(+4.86%)
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.