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 (%)
Sep 30, 2019 7.040 7.500 6.170 7.280 325,963 +0.21(+2.97%)
Sep 27, 2019 6.340 7.150 6.190 7.070 270,700 +0.22(+3.21%)
Sep 26, 2019 7.000 7.040 6.370 6.850 398,545 -0.13(-1.86%)
Sep 25, 2019 6.890 7.280 6.810 6.980 308,950 +0.11(+1.60%)
Sep 24, 2019 7.130 7.480 6.870 6.870 989,600 -0.26(-3.65%)
Sep 23, 2019 7.090 7.200 6.950 7.130 179,905 +0.18(+2.59%)
Sep 20, 2019 6.980 7.080 6.850 6.950 530,200 -0.03(-0.43%)
Sep 19, 2019 7.090 7.250 6.900 6.980 197,523 -0.02(-0.29%)
Sep 18, 2019 7.080 7.470 6.900 7.000 449,897 +0.00(+0.00%)
Sep 17, 2019 7.000 7.600 6.810 7.000 503,540 +0.00(+0.00%)
Sep 16, 2019 6.600 7.270 6.590 7.000 555,038 +0.20(+2.94%)
Sep 13, 2019 7.100 7.670 6.560 6.800 1,556,900 -0.20(-2.86%)
Sep 12, 2019 4.690 8.380 4.640 7.000 7,176,568 +2.25(+47.37%)
Sep 11, 2019 4.600 4.900 4.560 4.750 689,009 +0.07(+1.50%)
Sep 10, 2019 4.360 4.855 4.360 4.680 230,180 +0.21(+4.70%)
Sep 09, 2019 4.360 4.630 4.230 4.470 126,887 +0.14(+3.23%)
Sep 06, 2019 4.260 4.430 4.200 4.330 227,600 +0.03(+0.70%)
Sep 05, 2019 4.380 4.420 4.250 4.300 270,273 -0.11(-2.49%)
Sep 04, 2019 4.600 4.620 4.350 4.410 174,046 -0.21(-4.55%)
Sep 03, 2019 4.530 4.755 4.520 4.620 1,294,467 +0.11(+2.44%)
Aug 30, 2019 4.450 4.620 4.450 4.510 134,900 +0.04(+0.89%)
Aug 29, 2019 5.110 5.120 4.310 4.470 305,687 -0.58(-11.49%)
Aug 28, 2019 4.840 5.380 4.840 5.050 401,335 +0.15(+3.06%)
Aug 27, 2019 4.970 5.140 4.710 4.900 684,901 +0.19(+4.03%)
Aug 26, 2019 4.610 4.960 4.510 4.710 309,696 +0.05(+1.07%)
Aug 23, 2019 4.500 4.740 4.460 4.660 314,400 +0.16(+3.56%)
Aug 22, 2019 4.500 4.570 4.420 4.500 204,370 -0.08(-1.75%)
Aug 21, 2019 4.450 4.740 4.300 4.580 958,133 +0.12(+2.69%)
Aug 20, 2019 4.410 4.640 4.410 4.460 437,145 -0.04(-0.89%)
Aug 19, 2019 4.650 4.740 4.260 4.500 1,785,083 -0.19(-4.05%)
Aug 16, 2019 4.420 4.690 4.210 4.690 169,900 +0.09(+1.96%)
Aug 15, 2019 4.240 4.650 4.100 4.600 1,074,896 +0.40(+9.52%)
Aug 14, 2019 3.740 4.490 3.660 4.200 805,503 +0.39(+10.24%)
Aug 13, 2019 3.500 3.880 3.470 3.810 114,526 +0.34(+9.80%)
Aug 12, 2019 3.450 3.620 3.438 3.470 281,549 -0.05(-1.42%)
Aug 09, 2019 3.360 3.630 3.310 3.520 416,200 +0.10(+2.92%)
Aug 08, 2019 3.440 3.440 3.280 3.420 281,034 -0.01(-0.29%)
Aug 07, 2019 3.430 3.550 3.380 3.430 162,765 -0.05(-1.44%)
Aug 06, 2019 3.500 3.500 3.385 3.480 83,133 +0.01(+0.29%)
Aug 05, 2019 3.570 3.610 3.450 3.470 153,563 -0.19(-5.19%)
Aug 02, 2019 3.720 3.790 3.560 3.660 220,700 -0.11(-2.92%)
Aug 01, 2019 3.610 3.770 3.570 3.770 55,017 +0.17(+4.72%)
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%)
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.