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 (%)
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%)
Aug 03, 2020 4.120 4.260 4.070 4.250 53,262 +0.13(+3.16%)
Jul 31, 2020 4.010 4.170 4.010 4.120 64,900 +0.11(+2.81%)
Jul 30, 2020 3.880 4.070 3.880 4.007 37,944 +0.07(+1.71%)
Jul 29, 2020 3.860 4.380 3.860 3.940 131,616 +0.07(+1.81%)
Jul 28, 2020 3.820 3.894 3.820 3.870 38,321 +0.05(+1.31%)
Jul 27, 2020 3.730 3.900 3.730 3.820 37,100 +0.02(+0.53%)
Jul 24, 2020 3.650 3.880 3.650 3.800 29,100 -0.07(-1.81%)
Jul 23, 2020 3.680 3.950 3.600 3.870 96,034 +0.18(+4.88%)
Jul 22, 2020 3.810 3.810 3.630 3.690 62,931 -0.15(-3.91%)
Jul 21, 2020 3.650 3.920 3.650 3.840 61,806 +0.20(+5.49%)
Jul 20, 2020 3.480 3.833 3.480 3.640 118,621 +0.14(+4.00%)
Jul 17, 2020 3.720 3.760 3.490 3.500 105,500 -0.07(-1.96%)
Jul 16, 2020 3.730 3.800 3.510 3.570 61,382 -0.21(-5.56%)
Jul 15, 2020 3.720 3.880 3.630 3.780 60,959 +0.00(+0.00%)
Jul 14, 2020 3.500 3.800 3.390 3.780 120,466 +0.34(+9.88%)
Jul 13, 2020 4.020 4.020 3.410 3.440 163,530 -0.44(-11.34%)
Jul 10, 2020 4.170 4.315 3.800 3.880 251,400 -0.40(-9.35%)
Jul 09, 2020 4.660 5.100 4.170 4.280 500,179 -0.17(-3.82%)
Jul 08, 2020 3.820 4.950 3.770 4.450 1,142,209 +0.75(+20.27%)
Jul 07, 2020 3.150 3.850 3.130 3.700 358,018 +0.60(+19.35%)
Jul 06, 2020 3.090 3.270 2.900 3.100 244,408 +0.07(+2.31%)
Jul 02, 2020 2.890 3.120 2.890 3.030 90,100 +0.17(+5.94%)
Jul 01, 2020 2.960 3.020 2.860 2.860 128,486 -0.12(-4.03%)
Jun 30, 2020 3.070 3.090 2.960 2.980 123,465 -0.08(-2.61%)
Jun 29, 2020 3.160 3.280 3.050 3.060 104,193 -0.14(-4.38%)
Jun 26, 2020 3.120 3.270 3.100 3.200 91,200 +0.06(+1.91%)
Jun 25, 2020 3.040 3.290 3.040 3.140 98,730 +0.06(+1.95%)
Jun 24, 2020 3.050 3.147 3.000 3.080 90,052 +0.01(+0.33%)
Jun 23, 2020 3.050 3.210 3.050 3.070 109,874 +0.07(+2.33%)
Jun 22, 2020 3.100 3.322 2.910 3.000 174,498 -0.08(-2.60%)
Jun 19, 2020 3.070 3.200 2.930 3.080 475,400 -0.02(-0.65%)
Jun 18, 2020 3.160 3.190 3.100 3.100 126,074 -0.08(-2.52%)
Jun 17, 2020 3.200 3.229 3.130 3.180 88,130 -0.04(-1.24%)
Jun 16, 2020 3.300 3.330 3.220 3.220 127,318 -0.05(-1.53%)
Jun 15, 2020 3.170 3.450 3.170 3.270 151,829 -0.04(-1.21%)
Jun 12, 2020 3.430 3.581 3.300 3.310 143,900 -0.06(-1.78%)
Jun 11, 2020 3.350 3.440 3.190 3.370 98,192 -0.22(-6.13%)
Jun 10, 2020 3.590 3.650 3.490 3.590 152,381 +0.09(+2.57%)
Jun 09, 2020 3.820 3.820 3.500 3.500 140,670 -0.28(-7.41%)
Jun 08, 2020 3.950 3.950 3.580 3.780 82,629 +0.03(+0.80%)
Jun 05, 2020 3.880 3.942 3.720 3.750 147,100 +0.04(+1.08%)
Jun 04, 2020 4.040 4.150 3.610 3.710 223,817 -0.45(-10.82%)
Jun 03, 2020 3.780 4.530 3.700 4.160 559,272 +0.54(+14.92%)
Jun 02, 2020 3.350 3.860 3.040 3.620 462,166 +0.62(+20.67%)
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.