U.S. Markets open in 3 hrs 3 mins

Ruhnn Holding Limited (RUHN)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
2.4600-0.0900 (-3.53%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 27, 2020------
Oct 26, 20202.55002.55002.43002.46002.4600130,500
Oct 23, 20202.56002.61002.52002.55002.5500184,300
Oct 22, 20202.68002.70002.54002.56002.5600204,700
Oct 21, 20202.78002.78002.64002.68002.6800196,200
Oct 20, 20202.70003.10002.65002.66002.6600854,600
Oct 19, 20202.69002.75002.65002.68002.6800151,900
Oct 16, 20202.70002.73002.63002.69002.6900125,400
Oct 15, 20202.61002.74002.60002.68002.6800167,900
Oct 14, 20202.62002.69002.58002.65002.6500112,500
Oct 13, 20202.63002.69002.62002.65002.650075,600
Oct 12, 20202.63002.69002.54002.62002.6200139,600
Oct 09, 20202.66002.71002.62002.64002.640092,100
Oct 08, 20202.65002.68002.65002.68002.680049,700
Oct 07, 20202.64002.70002.60002.65502.6550107,300
Oct 06, 20202.65002.70002.61002.63002.630048,400
Oct 05, 20202.66002.75002.61002.61002.6100141,200
Oct 02, 20202.60002.78002.57002.65002.6500141,100
Oct 01, 20202.61002.69002.61002.65002.650095,200
Sep 30, 20202.64002.70002.62002.62002.6200107,800
Sep 29, 20202.55002.71402.55002.65002.650085,600
Sep 28, 20202.62002.66502.52002.58002.5800106,000
Sep 25, 20202.58002.69002.52002.65002.650085,300
Sep 24, 20202.68002.73002.55002.59002.5900181,600
Sep 23, 20202.51002.75002.51002.61002.6100290,500
Sep 22, 20202.48802.63002.47002.50002.5000127,600
Sep 21, 20202.45002.64002.40002.56002.5600188,000
Sep 18, 20202.48002.80002.39002.51002.5100686,200
Sep 17, 20202.50002.52002.43502.49002.4900176,900
Sep 16, 20202.61002.66002.50002.55002.5500382,900
Sep 15, 20202.60002.74002.60002.63002.6300192,800
Sep 14, 20202.93002.98002.42002.51002.5100666,100
Sep 11, 20202.73002.93002.67002.88002.8800118,500
Sep 10, 20202.72002.74002.67002.73002.730077,800
Sep 09, 20202.70002.78002.65002.75002.750090,800
Sep 08, 20202.72002.75002.65002.71002.710086,500
Sep 04, 20202.75002.91002.70002.76002.7600108,600
Sep 03, 20202.93002.93002.70002.75002.7500125,800
Sep 02, 20202.93002.95002.81002.91002.910061,400
Sep 01, 20202.92002.98002.87202.95002.950040,900
Aug 31, 20203.04003.13002.90002.94002.940052,400
Aug 28, 20203.02003.06002.93003.02003.020064,600
Aug 27, 20203.21003.21003.00003.04003.040092,000
Aug 26, 20202.73003.30002.73003.21003.2100322,100
Aug 25, 20202.85002.91302.70002.72002.7200150,000
Aug 24, 20202.99003.01202.79002.83002.8300135,800
Aug 21, 20203.01003.08002.95002.99002.9900120,200
Aug 20, 20203.02003.08002.91003.03003.0300142,800
Aug 19, 20203.14003.16002.93003.02003.0200207,200
Aug 18, 20203.18003.25603.00503.09003.0900179,300
Aug 17, 20203.50003.54003.15003.18003.1800185,400
Aug 14, 20203.51003.58003.50003.50003.500067,400
Aug 13, 20203.60003.60003.51003.53003.530068,000
Aug 12, 20203.59003.71003.54003.60003.600043,200
Aug 11, 20203.69003.69003.51003.55003.550070,600
Aug 10, 20203.64003.75403.62003.71003.710041,500
Aug 07, 20203.82003.91003.66003.66003.660071,000
Aug 06, 20204.04004.04003.71003.94003.940045,800
Aug 05, 20204.28004.28004.06004.07004.070082,100
Aug 04, 20204.29004.35004.08504.25004.2500164,800
Aug 03, 20204.12004.26004.07004.25004.250053,300
Jul 31, 20204.01004.17004.01004.12004.120064,900
Jul 30, 20203.88004.07003.88004.00704.007037,900
Jul 29, 20203.86004.38003.86003.94003.9400131,500
Jul 28, 20203.82003.89403.82003.87003.870038,300
Jul 27, 20203.73003.90003.73003.82003.820037,100
Jul 24, 20203.65003.88003.65003.80003.800029,200
Jul 23, 20203.68003.95003.60003.87003.870096,000
Jul 22, 20203.81003.81003.63003.69003.690062,900
Jul 21, 20203.65003.92003.65003.84003.840061,800
Jul 20, 20203.48003.83303.48003.64003.6400118,600
Jul 17, 20203.72003.76003.49003.50003.5000105,500
Jul 16, 20203.73003.80003.51003.57003.570061,400
Jul 15, 20203.72003.88003.63003.78003.780061,000
Jul 14, 20203.49703.80003.39003.78003.7800120,100
Jul 13, 20204.02004.02003.41003.44003.4400163,200
Jul 10, 20204.17004.31503.80003.88003.8800251,400
Jul 09, 20204.66005.09904.17004.28004.2800500,200
Jul 08, 20203.82004.95003.77004.45004.45001,142,300
Jul 07, 20203.15003.85003.13503.70003.7000360,600
Jul 06, 20203.09003.27002.90003.10003.1000244,400
Jul 02, 20202.89003.12002.89003.03003.030090,100
Jul 01, 20202.96003.02002.86002.86002.8600128,500
Jun 30, 20203.07003.09002.96002.98002.9800123,500
Jun 29, 20203.16003.28003.05003.06003.0600104,200
Jun 26, 20203.12003.27003.10003.20003.200091,200
Jun 25, 20203.04003.29003.04003.14003.140098,700
Jun 24, 20203.05003.14703.00003.08003.080090,100
Jun 23, 20203.05003.21003.05003.07003.0700109,900
Jun 22, 20203.10003.32202.91003.00003.0000174,500
Jun 19, 20203.07003.20002.93003.08003.0800475,500
Jun 18, 20203.16003.19003.10003.10003.1000126,100
Jun 17, 20203.20003.22903.13003.18003.180088,100
Jun 16, 20203.30003.33303.22003.22003.2200127,300
Jun 15, 20203.17003.45003.17003.27003.2700151,800
Jun 12, 20203.41003.58103.30003.31003.3100143,900
Jun 11, 20203.32003.44003.19003.37003.370098,200
Jun 10, 20203.59003.65203.49003.59003.5900152,400
Jun 09, 20203.82003.82003.50003.50003.5000140,700
Jun 08, 20203.95003.95003.58003.78003.780082,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...