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 (%)
Apr 30, 2020 3.630 3.650 3.300 3.420 338,541 -0.17(-4.74%)
Apr 29, 2020 3.630 3.770 3.530 3.590 108,329 -0.05(-1.37%)
Apr 28, 2020 3.900 4.010 3.540 3.640 249,926 -0.23(-5.94%)
Apr 27, 2020 3.590 3.900 3.590 3.870 108,774 +0.28(+7.80%)
Apr 24, 2020 3.800 3.800 3.510 3.590 65,100 -0.21(-5.53%)
Apr 23, 2020 3.590 3.850 3.530 3.800 101,384 +0.20(+5.56%)
Apr 22, 2020 3.700 3.700 3.530 3.600 104,690 -0.13(-3.49%)
Apr 21, 2020 3.410 3.750 3.400 3.730 261,589 +0.25(+7.18%)
Apr 20, 2020 3.560 3.800 3.310 3.480 403,886 -0.35(-9.14%)
Apr 17, 2020 3.880 4.060 3.690 3.830 336,700 -0.26(-6.36%)
Apr 16, 2020 4.200 4.470 4.000 4.090 135,250 -0.06(-1.45%)
Apr 15, 2020 4.530 4.530 4.010 4.150 110,761 -0.40(-8.79%)
Apr 14, 2020 4.650 4.680 4.360 4.550 56,107 +0.11(+2.48%)
Apr 13, 2020 4.450 4.910 4.370 4.440 130,940 -0.01(-0.22%)
Apr 09, 2020 4.400 4.600 4.280 4.450 73,800 +0.19(+4.46%)
Apr 08, 2020 4.070 4.410 4.070 4.260 36,782 +0.20(+4.93%)
Apr 07, 2020 4.290 4.680 4.050 4.060 23,750 -0.18(-4.25%)
Apr 06, 2020 4.270 4.490 4.240 4.240 9,575 +0.01(+0.24%)
Apr 03, 2020 4.010 4.300 4.010 4.230 29,800 +0.20(+4.96%)
Apr 02, 2020 4.090 4.420 4.020 4.030 49,336 -0.06(-1.47%)
Apr 01, 2020 4.390 4.590 4.050 4.090 43,217 -0.30(-6.83%)
Mar 31, 2020 4.680 4.890 4.390 4.390 62,184 -0.35(-7.38%)
Mar 30, 2020 4.880 4.950 4.670 4.740 86,370 -0.20(-4.05%)
Mar 27, 2020 4.880 5.130 4.870 4.940 57,300 -0.02(-0.40%)
Mar 26, 2020 4.780 5.085 4.780 4.960 28,971 +0.18(+3.77%)
Mar 25, 2020 4.850 5.130 4.760 4.780 110,182 -0.12(-2.45%)
Mar 24, 2020 5.060 5.140 4.790 4.900 458,378 -0.09(-1.80%)
Mar 23, 2020 5.140 5.250 4.800 4.990 221,101 -0.30(-5.67%)
Mar 20, 2020 5.140 5.370 5.140 5.290 58,700 +0.15(+2.92%)
Mar 19, 2020 5.470 5.890 5.060 5.140 73,442 -0.44(-7.89%)
Mar 18, 2020 5.710 5.870 5.520 5.580 15,965 -0.27(-4.62%)
Mar 17, 2020 6.800 6.860 5.650 5.850 128,789 -0.95(-13.97%)
Mar 16, 2020 7.190 7.360 6.800 6.800 57,444 -0.68(-9.09%)
Mar 13, 2020 7.330 7.500 6.820 7.480 1,763,300 +0.16(+2.19%)
Mar 12, 2020 7.110 7.400 6.860 7.320 98,781 -0.08(-1.08%)
Mar 11, 2020 7.200 7.490 6.720 7.400 615,312 +0.15(+2.07%)
Mar 10, 2020 7.250 7.470 7.010 7.250 189,242 -0.27(-3.59%)
Mar 09, 2020 7.200 7.700 7.190 7.520 513,558 +0.02(+0.27%)
Mar 06, 2020 7.320 7.630 7.120 7.500 150,200 +0.11(+1.49%)
Mar 05, 2020 7.490 7.490 7.140 7.390 66,759 -0.12(-1.60%)
Mar 04, 2020 7.530 7.680 7.440 7.510 52,080 -0.04(-0.53%)
Mar 03, 2020 7.260 7.780 7.260 7.550 168,508 +0.58(+8.32%)
Mar 02, 2020 6.900 7.110 6.900 6.970 80,165 +0.06(+0.87%)
Feb 28, 2020 7.070 7.290 6.690 6.910 72,300 -0.36(-4.95%)
Feb 27, 2020 7.260 7.410 7.050 7.270 51,142 +0.01(+0.14%)
Feb 26, 2020 7.570 7.570 7.225 7.260 107,458 -0.27(-3.59%)
Feb 25, 2020 7.500 7.890 7.300 7.530 67,588 +0.03(+0.40%)
Feb 24, 2020 7.223 7.580 7.117 7.500 171,529 +0.00(+0.00%)
Feb 21, 2020 7.780 7.798 7.500 7.500 110,300 -0.37(-4.70%)
Feb 20, 2020 7.950 8.170 7.785 7.870 542,621 -0.08(-1.01%)
Feb 19, 2020 8.110 8.250 7.900 7.950 204,729 -0.19(-2.33%)
Feb 18, 2020 8.300 8.300 8.000 8.140 420,998 -0.12(-1.45%)
Feb 14, 2020 8.220 8.400 8.105 8.260 323,600 -0.02(-0.24%)
Feb 13, 2020 8.060 8.305 8.060 8.280 202,884 +0.08(+0.98%)
Feb 12, 2020 8.210 8.350 8.030 8.200 230,063 -0.07(-0.85%)
Feb 11, 2020 7.830 8.490 7.830 8.270 220,263 +0.42(+5.35%)
Feb 10, 2020 8.120 9.110 7.340 7.850 728,642 -0.35(-4.27%)
Feb 07, 2020 8.140 8.320 8.080 8.200 120,100 +0.13(+1.61%)
Feb 06, 2020 8.480 8.647 8.070 8.070 303,876 -0.38(-4.50%)
Feb 05, 2020 8.220 8.690 8.150 8.450 744,880 +0.23(+2.80%)
Feb 04, 2020 8.250 8.500 8.010 8.220 685,778 +0.12(+1.48%)
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.