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 (%)
Jul 31, 2019 3.630 3.730 3.580 3.600 44,164 -0.03(-0.83%)
Jul 30, 2019 3.690 3.690 3.550 3.630 39,317 -0.03(-0.82%)
Jul 29, 2019 3.750 3.798 3.640 3.660 49,806 -0.09(-2.40%)
Jul 26, 2019 3.800 3.860 3.700 3.750 78,700 -0.04(-1.06%)
Jul 25, 2019 3.730 3.885 3.630 3.790 461,628 +0.10(+2.71%)
Jul 24, 2019 3.770 3.860 3.564 3.690 252,587 -0.14(-3.66%)
Jul 23, 2019 3.890 3.970 3.720 3.830 110,677 -0.02(-0.52%)
Jul 22, 2019 3.650 3.900 3.650 3.850 184,418 +0.19(+5.19%)
Jul 19, 2019 3.590 3.730 3.570 3.660 170,300 +0.02(+0.55%)
Jul 18, 2019 3.530 3.670 3.530 3.640 111,198 +0.01(+0.28%)
Jul 17, 2019 3.550 3.750 3.510 3.630 147,836 +0.04(+1.11%)
Jul 16, 2019 3.610 3.750 3.530 3.590 174,238 -0.02(-0.55%)
Jul 15, 2019 3.520 3.660 3.520 3.610 436,782 -0.01(-0.28%)
Jul 12, 2019 3.570 3.670 3.570 3.620 176,300 +0.02(+0.56%)
Jul 11, 2019 3.590 3.660 3.500 3.600 173,978 +0.02(+0.56%)
Jul 10, 2019 3.550 3.710 3.490 3.580 112,966 +0.04(+0.99%)
Jul 09, 2019 3.460 3.561 3.410 3.545 103,638 +0.04(+1.00%)
Jul 08, 2019 3.450 3.550 3.351 3.510 153,069 +0.01(+0.29%)
Jul 05, 2019 3.550 3.580 3.390 3.500 226,800 -0.09(-2.51%)
Jul 03, 2019 3.570 3.713 3.440 3.590 83,100 -0.08(-2.18%)
Jul 02, 2019 3.540 3.720 3.540 3.670 129,172 +0.17(+4.86%)
Jul 01, 2019 3.680 3.680 3.450 3.500 556,969 +0.06(+1.74%)
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%)
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.