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 (%)
Apr 19, 2021
3.400
3.400
3.400
0
+0.03(+0.89%)
Apr 16, 2021
3.350
3.390
3.340
3.370
662,800
+0.01(+0.30%)
Apr 15, 2021
3.360
3.370
3.340
3.360
576,649
+0.00(+0.00%)
Apr 14, 2021
3.360
3.390
3.340
3.360
544,635
-0.01(-0.30%)
Apr 13, 2021
3.390
3.390
3.330
3.370
388,895
-0.03(-0.88%)
Apr 12, 2021
3.380
3.400
3.340
3.400
210,320
+0.01(+0.29%)
Apr 09, 2021
3.390
3.420
3.340
3.390
275,000
-0.02(-0.59%)
Apr 08, 2021
3.400
3.420
3.400
3.410
295,650
+0.01(+0.29%)
Apr 07, 2021
3.400
3.410
3.390
3.400
225,162
+0.00(+0.00%)
Apr 06, 2021
3.410
3.420
3.400
3.400
360,479
+0.00(+0.00%)
Apr 05, 2021
3.360
3.410
3.340
3.400
770,379
+0.08(+2.41%)
Apr 01, 2021
3.275
3.360
3.275
3.320
231,300
-0.03(-0.90%)
Mar 31, 2021
3.350
3.355
3.350
3.350
118,540
-0.02(-0.59%)
Mar 30, 2021
3.310
3.400
3.310
3.370
166,036
+0.03(+0.90%)
Mar 29, 2021
3.280
3.340
3.280
3.340
173,250
+0.07(+2.14%)
Mar 26, 2021
3.260
3.315
3.240
3.270
208,500
+0.00(+0.00%)
Mar 25, 2021
3.260
3.330
3.230
3.270
258,708
-0.10(-2.97%)
Mar 24, 2021
3.310
3.370
3.260
3.370
210,753
+0.03(+0.90%)
Mar 23, 2021
3.320
3.360
3.300
3.340
229,247
-0.01(-0.30%)
Mar 22, 2021
3.370
3.370
3.320
3.350
228,329
-0.03(-0.89%)
Mar 19, 2021
3.380
3.390
3.350
3.380
28,300
-0.01(-0.29%)
Mar 18, 2021
3.380
3.400
3.380
3.390
10,245
+0.01(+0.30%)
Mar 17, 2021
3.390
3.430
3.380
3.380
24,473
-0.01(-0.29%)
Mar 16, 2021
3.400
3.413
3.340
3.390
103,771
-0.03(-0.88%)
Mar 15, 2021
3.430
3.430
3.400
3.420
16,417
+0.01(+0.29%)
Mar 12, 2021
3.410
3.430
3.400
3.410
32,100
+0.00(+0.00%)
Mar 11, 2021
3.420
3.420
3.400
3.410
27,090
-0.01(-0.29%)
Mar 10, 2021
3.410
3.430
3.400
3.420
89,846
+0.00(+0.00%)
Mar 09, 2021
3.400
3.430
3.380
3.420
29,286
+0.02(+0.59%)
Mar 08, 2021
3.380
3.420
3.380
3.400
18,537
+0.00(+0.00%)
Mar 05, 2021
3.410
3.420
3.360
3.400
144,300
-0.01(-0.29%)
Mar 04, 2021
3.380
3.440
3.380
3.410
68,062
+0.01(+0.29%)
Mar 03, 2021
3.440
3.440
3.380
3.400
38,286
-0.02(-0.58%)
Mar 02, 2021
3.380
3.450
3.380
3.420
31,781
+0.02(+0.59%)
Mar 01, 2021
3.460
3.470
3.380
3.400
109,964
-0.03(-0.87%)
Feb 26, 2021
3.400
3.430
3.370
3.430
57,700
+0.01(+0.29%)
Feb 25, 2021
3.450
3.450
3.390
3.420
58,097
-0.03(-0.87%)
Feb 24, 2021
3.430
3.450
3.350
3.450
55,440
+0.02(+0.58%)
Feb 23, 2021
3.380
3.460
3.350
3.430
195,139
+0.05(+1.48%)
Feb 22, 2021
3.370
3.465
3.370
3.380
376,116
-0.02(-0.59%)
Feb 19, 2021
3.350
3.420
3.350
3.400
17,000
+0.02(+0.59%)
Feb 18, 2021
3.400
3.410
3.350
3.380
44,648
-0.02(-0.59%)
Feb 17, 2021
3.390
3.430
3.360
3.400
60,694
+0.02(+0.59%)
Feb 16, 2021
3.440
3.450
3.360
3.380
88,627
-0.03(-0.88%)
Feb 12, 2021
3.450
3.460
3.410
3.410
319,000
-0.05(-1.45%)
Feb 11, 2021
3.370
3.460
3.350
3.460
515,713
+0.09(+2.67%)
Feb 10, 2021
3.360
3.380
3.250
3.370
238,020
+0.01(+0.30%)
Feb 09, 2021
3.340
3.380
3.340
3.360
186,267
-0.02(-0.59%)
Feb 08, 2021
3.350
3.380
3.330
3.380
362,732
+0.01(+0.30%)
Feb 05, 2021
3.350
3.380
3.348
3.370
543,100
+0.02(+0.60%)
Feb 04, 2021
3.350
3.370
3.340
3.350
532,886
-0.03(-0.89%)
Feb 03, 2021
3.360
3.380
3.340
3.380
1,897,321
+0.34(+11.31%)
Feb 02, 2021
2.980
3.080
2.980
3.037
88,100
+0.08(+2.58%)
Feb 01, 2021
3.020
3.030
2.950
2.960
67,472
+0.01(+0.34%)
Jan 29, 2021
2.960
3.010
2.940
2.950
105,600
-0.01(-0.34%)
Jan 28, 2021
2.950
3.001
2.900
2.960
386,013
+0.00(+0.00%)
Jan 27, 2021
3.000
3.090
2.950
2.960
103,996
-0.05(-1.66%)
Jan 26, 2021
3.010
3.090
2.950
3.010
104,533
+0.01(+0.33%)
Jan 25, 2021
3.080
3.105
2.900
3.000
287,248
-0.08(-2.60%)
Jan 22, 2021
3.140
3.200
3.020
3.080
513,400
-0.23(-6.95%)
Jan 21, 2021
3.090
3.430
3.030
3.310
1,385,615
+0.26(+8.52%)
Jan 20, 2021
2.990
3.070
2.990
3.050
185,994
+0.05(+1.84%)
Jan 19, 2021
3.000
3.020
2.960
2.995
49,551
+0.00(+0.17%)
Jan 15, 2021
2.980
3.020
2.960
2.990
111,700
+0.00(+0.00%)
Jan 14, 2021
2.990
3.010
2.960
2.990
99,639
+0.02(+0.67%)
Jan 13, 2021
2.990
3.010
2.950
2.970
95,908
-0.03(-1.00%)
Jan 12, 2021
3.000
3.040
2.980
3.000
96,315
+0.02(+0.67%)
Jan 11, 2021
3.010
3.020
2.980
2.980
115,759
-0.04(-1.32%)
Jan 08, 2021
2.970
3.023
2.970
3.020
68,300
+0.03(+1.00%)
Jan 07, 2021
3.040
3.043
2.970
2.990
119,997
-0.04(-1.32%)
Jan 06, 2021
2.930
3.100
2.910
3.030
227,714
+0.07(+2.36%)
Jan 05, 2021
2.930
2.980
2.910
2.960
109,750
+0.02(+0.68%)
Jan 04, 2021
2.960
2.960
2.880
2.940
127,868
+0.02(+0.68%)
Dec 31, 2020
2.920
2.920
2.920
91,534
+0.00(+0.00%)
Dec 30, 2020
2.880
2.980
2.880
2.920
91,534
+0.04(+1.39%)
Dec 29, 2020
2.860
2.990
2.830
2.880
175,281
-0.02(-0.69%)
Dec 28, 2020
2.830
2.920
2.830
2.900
137,235
+0.07(+2.47%)
Dec 24, 2020
2.870
2.890
2.830
2.830
73,900
-0.03(-1.05%)
Dec 23, 2020
2.870
2.890
2.850
2.860
35,278
-0.01(-0.35%)
Dec 22, 2020
2.890
2.900
2.850
2.870
65,273
-0.01(-0.35%)
Dec 21, 2020
2.940
2.940
2.860
2.880
101,223
-0.07(-2.37%)
Dec 18, 2020
2.940
2.950
2.890
2.950
33,600
+0.01(+0.34%)
Dec 17, 2020
2.900
2.960
2.830
2.940
77,916
+0.02(+0.51%)
Dec 16, 2020
2.910
2.940
2.880
2.925
19,726
-0.01(-0.17%)
Dec 15, 2020
2.930
2.970
2.880
2.930
96,687
+0.03(+1.03%)
Dec 14, 2020
2.900
2.940
2.885
2.900
168,880
+0.02(+0.69%)
Dec 11, 2020
2.900
2.930
2.850
2.880
166,000
-0.03(-1.03%)
Dec 10, 2020
2.880
2.940
2.880
2.910
90,021
+0.03(+1.04%)
Dec 09, 2020
2.950
3.010
2.840
2.880
215,252
-0.06(-2.04%)
Dec 08, 2020
2.950
2.970
2.940
2.940
99,108
-0.03(-1.01%)
Dec 07, 2020
2.960
3.025
2.960
2.970
141,142
+0.00(+0.00%)
Dec 04, 2020
2.950
3.000
2.910
2.970
122,100
+0.04(+1.37%)
Dec 03, 2020
2.940
2.950
2.920
2.930
114,338
-0.02(-0.68%)
Dec 02, 2020
2.930
3.050
2.880
2.950
278,395
+0.01(+0.34%)
Dec 01, 2020
2.970
3.050
2.910
2.940
227,847
-0.03(-1.01%)
Nov 30, 2020
3.060
3.060
2.900
2.970
271,204
-0.10(-3.26%)
Nov 27, 2020
3.020
3.120
2.970
3.070
413,200
+0.18(+6.23%)
Nov 25, 2020
3.120
3.120
2.780
2.890
1,091,400
-0.19(-6.17%)
Nov 24, 2020
2.610
3.380
2.610
3.080
3,096,861
+0.43(+16.23%)
Nov 23, 2020
2.730
2.730
2.610
2.650
379,813
-0.10(-3.64%)
Nov 20, 2020
2.540
2.750
2.540
2.750
544,800
+0.21(+8.27%)
Nov 19, 2020
2.440
2.570
2.430
2.540
127,503
+0.09(+3.67%)
Nov 18, 2020
2.430
2.460
2.380
2.450
166,236
+0.01(+0.41%)
Nov 17, 2020
2.420
2.500
2.300
2.440
187,691
+0.02(+0.83%)
Nov 16, 2020
2.400
2.520
2.280
2.420
367,761
+0.00(+0.00%)
Nov 13, 2020
2.440
2.440
2.400
2.420
78,500
-0.02(-0.82%)
Nov 12, 2020
2.400
2.470
2.400
2.440
195,664
-0.03(-1.21%)
Nov 11, 2020
2.480
2.610
2.450
2.470
856,992
+0.00(+0.00%)
Nov 10, 2020
2.400
2.540
2.360
2.470
164,739
+0.07(+2.92%)
Nov 09, 2020
2.530
2.535
2.350
2.400
235,949
-0.02(-0.83%)
Nov 06, 2020
2.410
2.440
2.340
2.420
135,200
+0.00(+0.00%)
Nov 05, 2020
2.410
2.440
2.400
2.420
86,428
+0.02(+0.83%)
Nov 04, 2020
2.350
2.420
2.350
2.400
77,118
+0.05(+2.13%)
Nov 03, 2020
2.350
2.400
2.330
2.350
139,178
+0.09(+3.98%)
Nov 02, 2020
2.400
2.410
2.260
2.260
91,808
-0.08(-3.42%)
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%)
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
.