Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.