Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2019
7.000
7.079
6.800
7.010
925,500
+0.02(+0.29%)
Dec 30, 2019
6.970
7.015
6.680
6.990
876,024
+0.03(+0.43%)
Dec 27, 2019
7.000
7.100
6.630
6.960
1,280,500
+0.04(+0.58%)
Dec 26, 2019
5.800
6.990
5.800
6.920
742,557
+1.12(+19.31%)
Dec 24, 2019
5.660
6.030
5.660
5.800
29,800
+0.10(+1.75%)
Dec 23, 2019
6.170
6.170
5.660
5.700
171,320
-0.50(-8.06%)
Dec 20, 2019
5.080
6.700
5.080
6.200
1,209,300
+1.12(+22.05%)
Dec 19, 2019
5.240
5.270
5.080
5.080
153,950
-0.24(-4.51%)
Dec 18, 2019
5.460
5.530
5.300
5.320
132,494
-0.17(-3.10%)
Dec 17, 2019
5.490
5.580
5.480
5.490
128,054
-0.04(-0.72%)
Dec 16, 2019
5.570
5.700
5.420
5.530
247,469
-0.04(-0.72%)
Dec 13, 2019
5.710
5.740
5.560
5.570
157,200
-0.31(-5.27%)
Dec 12, 2019
5.910
5.930
5.670
5.880
226,980
-0.21(-3.45%)
Dec 11, 2019
6.110
6.160
5.940
6.090
164,556
-0.09(-1.46%)
Dec 10, 2019
6.180
6.250
6.060
6.180
192,948
+0.00(+0.00%)
Dec 09, 2019
6.130
6.250
6.130
6.180
137,720
-0.02(-0.32%)
Dec 06, 2019
6.340
6.450
6.170
6.200
205,000
-0.16(-2.52%)
Dec 05, 2019
6.370
6.400
6.050
6.360
227,925
-0.04(-0.63%)
Dec 04, 2019
6.160
6.490
5.660
6.400
673,830
+0.11(+1.75%)
Dec 03, 2019
7.000
7.000
6.210
6.290
1,026,428
-0.81(-11.41%)
Dec 02, 2019
7.250
7.340
6.500
7.100
993,376
-0.17(-2.34%)
Nov 29, 2019
7.680
7.770
7.210
7.270
710,300
-0.50(-6.44%)
Nov 27, 2019
8.100
8.170
7.630
7.770
267,400
-0.63(-7.50%)
Nov 26, 2019
7.830
8.400
7.650
8.400
475,712
+0.29(+3.58%)
Nov 25, 2019
7.010
8.180
7.010
8.110
980,251
+1.06(+15.04%)
Nov 22, 2019
6.870
7.120
6.870
7.050
292,100
+0.07(+1.00%)
Nov 21, 2019
6.970
7.070
6.850
6.980
338,863
-0.02(-0.29%)
Nov 20, 2019
7.000
7.040
6.900
7.000
138,584
+0.05(+0.72%)
Nov 19, 2019
6.770
7.050
6.770
6.950
145,523
+0.11(+1.61%)
Nov 18, 2019
6.710
6.937
6.710
6.840
82,908
+0.09(+1.33%)
Nov 15, 2019
6.920
6.920
6.750
6.750
75,500
-0.23(-3.30%)
Nov 14, 2019
6.920
7.050
6.910
6.980
84,959
+0.00(+0.00%)
Nov 13, 2019
6.970
7.070
6.630
6.980
135,940
-0.04(-0.57%)
Nov 12, 2019
6.990
7.130
6.830
7.020
139,359
-0.03(-0.43%)
Nov 11, 2019
7.040
7.110
6.890
7.050
299,187
-0.02(-0.28%)
Nov 08, 2019
6.930
7.070
6.800
7.070
147,200
+0.10(+1.43%)
Nov 07, 2019
6.900
7.460
6.850
6.970
396,798
+0.01(+0.14%)
Nov 06, 2019
6.530
7.290
6.530
6.960
423,072
+0.31(+4.66%)
Nov 05, 2019
5.610
6.859
5.600
6.650
671,005
+0.99(+17.49%)
Nov 04, 2019
5.610
5.700
5.550
5.660
28,511
-0.01(-0.18%)
Nov 01, 2019
5.540
5.680
5.430
5.670
91,200
+0.20(+3.66%)
Oct 31, 2019
5.510
5.550
5.450
5.470
10,644
-0.11(-1.97%)
Oct 30, 2019
5.320
5.670
5.320
5.580
330,931
+0.22(+4.10%)
Oct 29, 2019
5.490
5.800
5.320
5.360
331,268
-0.19(-3.42%)
Oct 28, 2019
5.140
5.780
5.110
5.550
590,687
+0.41(+7.98%)
Oct 25, 2019
5.030
5.249
4.990
5.140
584,500
+0.07(+1.38%)
Oct 24, 2019
5.060
5.280
4.910
5.070
1,030,523
+0.02(+0.40%)
Oct 23, 2019
5.000
5.100
4.980
5.050
730,105
+0.10(+2.02%)
Oct 22, 2019
4.770
5.020
4.760
4.950
558,394
+0.16(+3.34%)
Oct 21, 2019
4.870
4.950
4.750
4.790
449,281
-0.15(-3.04%)
Oct 18, 2019
4.800
5.397
4.800
4.940
1,808,300
+0.45(+10.02%)
Oct 17, 2019
4.690
4.750
4.372
4.490
188,299
-0.30(-6.26%)
Oct 16, 2019
4.810
4.940
4.660
4.790
154,254
+0.05(+1.05%)
Oct 15, 2019
5.260
5.290
4.650
4.740
931,476
-0.63(-11.73%)
Oct 14, 2019
5.850
5.930
5.350
5.370
229,354
-0.55(-9.29%)
Oct 11, 2019
5.920
6.060
5.650
5.920
138,500
+0.13(+2.25%)
Oct 10, 2019
6.340
6.340
5.790
5.790
153,596
-0.58(-9.11%)
Oct 09, 2019
6.580
6.670
6.240
6.370
31,048
-0.22(-3.34%)
Oct 08, 2019
6.670
6.885
6.500
6.590
501,398
-0.25(-3.65%)
Oct 07, 2019
7.030
7.190
6.730
6.840
128,370
-0.21(-2.98%)
Oct 04, 2019
7.020
7.118
6.950
7.050
72,100
-0.02(-0.28%)
Oct 03, 2019
7.190
7.200
6.950
7.070
228,567
+0.06(+0.86%)
Oct 02, 2019
6.950
7.380
6.830
7.010
797,727
+0.01(+0.14%)
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
.