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 (%)
Jun 28, 2019 3.180 3.480 3.180 3.440 848,400 +0.25(+7.84%)
Jun 27, 2019 3.090 3.280 3.060 3.190 150,954 +0.07(+2.24%)
Jun 26, 2019 3.100 3.240 3.060 3.120 77,029 +0.02(+0.65%)
Jun 25, 2019 3.190 3.260 3.080 3.100 150,036 -0.08(-2.52%)
Jun 24, 2019 3.520 3.520 3.180 3.180 166,646 -0.30(-8.62%)
Jun 21, 2019 3.550 3.595 3.350 3.480 77,200 -0.09(-2.52%)
Jun 20, 2019 3.790 3.850 3.470 3.570 246,140 -0.18(-4.80%)
Jun 19, 2019 3.620 3.950 3.620 3.750 131,367 -0.03(-0.79%)
Jun 18, 2019 3.940 3.970 3.703 3.780 176,455 -0.10(-2.58%)
Jun 17, 2019 3.790 3.990 3.660 3.880 229,080 +0.12(+3.19%)
Jun 14, 2019 4.010 4.058 3.580 3.760 533,200 -0.25(-6.23%)
Jun 13, 2019 3.540 4.550 3.530 4.010 3,301,313 +0.75(+23.01%)
Jun 12, 2019 3.240 3.390 3.200 3.260 71,495 -0.13(-3.83%)
Jun 11, 2019 3.317 3.425 3.130 3.390 214,374 +0.15(+4.63%)
Jun 10, 2019 3.300 3.440 3.120 3.240 98,845 +0.03(+0.93%)
Jun 07, 2019 3.360 3.440 3.060 3.210 175,600 -0.08(-2.43%)
Jun 06, 2019 3.680 3.690 3.280 3.290 134,179 -0.36(-9.86%)
Jun 05, 2019 3.750 3.869 3.650 3.650 73,710 -0.07(-1.88%)
Jun 04, 2019 3.700 3.840 3.650 3.720 168,197 +0.04(+1.09%)
Jun 03, 2019 3.720 3.795 3.630 3.680 114,490 -0.07(-1.87%)
May 31, 2019 3.750 3.871 3.600 3.750 188,500 -0.02(-0.53%)
May 30, 2019 3.790 3.900 3.660 3.770 129,142 +0.01(+0.27%)
May 29, 2019 3.910 3.930 3.730 3.760 60,072 -0.12(-3.09%)
May 28, 2019 3.960 4.070 3.860 3.880 34,435 -0.08(-2.02%)
May 24, 2019 4.020 4.085 3.800 3.960 83,400 -0.05(-1.25%)
May 23, 2019 3.910 4.100 3.860 4.010 364,739 +0.01(+0.25%)
May 22, 2019 3.660 4.100 3.600 4.000 684,429 +0.40(+11.11%)
May 21, 2019 3.810 3.910 3.580 3.600 803,319 -0.13(-3.49%)
May 20, 2019 4.130 4.200 3.610 3.730 814,740 -0.52(-12.24%)
May 17, 2019 4.460 4.573 4.220 4.250 203,700 -0.20(-4.49%)
May 16, 2019 5.040 5.090 4.350 4.450 764,754 -0.59(-11.71%)
May 15, 2019 5.230 5.240 4.930 5.040 154,456 -0.18(-3.45%)
May 14, 2019 5.250 5.454 5.090 5.220 175,854 +0.01(+0.19%)
May 13, 2019 5.580 5.580 5.170 5.210 310,985 -0.50(-8.76%)
May 10, 2019 5.680 6.048 5.540 5.710 210,300 -0.01(-0.17%)
May 09, 2019 5.900 5.970 5.470 5.720 643,110 -0.24(-4.03%)
May 08, 2019 6.120 6.200 5.900 5.960 170,125 -0.22(-3.56%)
May 07, 2019 6.200 6.230 5.980 6.180 306,725 +0.00(+0.00%)
May 06, 2019 6.300 6.360 6.150 6.180 640,928 -0.61(-8.98%)
May 03, 2019 6.800 7.050 6.700 6.790 235,800 +0.07(+1.04%)
May 02, 2019 7.080 7.350 6.620 6.720 448,033 -0.34(-4.82%)
May 01, 2019 7.610 7.753 7.010 7.060 592,503 -0.53(-6.98%)
Apr 30, 2019 7.500 7.950 7.300 7.590 1,218,396 +0.29(+3.97%)
Apr 29, 2019 7.060 7.450 7.060 7.300 191,493 +0.15(+2.10%)
Apr 26, 2019 7.020 7.500 7.016 7.150 837,300 +0.09(+1.27%)
Apr 25, 2019 6.970 7.320 6.660 7.060 1,025,315 +0.07(+1.00%)
Apr 24, 2019 6.770 7.230 6.520 6.990 626,981 +0.19(+2.79%)
Apr 23, 2019 6.430 6.940 6.350 6.800 756,777 +0.44(+6.92%)
Apr 22, 2019 6.640 6.870 6.310 6.360 410,446 -0.30(-4.50%)
Apr 18, 2019 6.650 6.880 6.420 6.660 793,800 +0.02(+0.30%)
Apr 17, 2019 6.750 7.050 6.400 6.640 799,351 -0.15(-2.21%)
Apr 16, 2019 7.480 7.670 6.620 6.790 888,719 -0.56(-7.62%)
Apr 15, 2019 7.010 7.670 7.000 7.350 1,494,785 +0.48(+6.99%)
Apr 12, 2019 6.370 7.050 6.360 6.870 1,154,200 +0.61(+9.74%)
Apr 11, 2019 6.600 6.700 6.050 6.260 1,332,740 -0.28(-4.28%)
Apr 10, 2019 6.140 7.150 6.140 6.540 1,840,237 +0.46(+7.57%)
Apr 09, 2019 7.160 7.500 6.030 6.080 2,458,708 -0.97(-13.76%)
Apr 08, 2019 8.490 8.500 6.900 7.050 1,485,530 -1.46(-17.16%)
Apr 05, 2019 8.720 8.980 8.300 8.510 630,300 -0.10(-1.16%)
Apr 04, 2019 8.300 9.300 8.010 8.610 1,908,748 +0.76(+9.68%)
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.