Ruhnn Holding Limited (RUHN) Historical Stock Data
Historical Data
In the past 30 trading days, RUHN is up 0.24% a day on average. There have been 22 days where Ruhnn Holding Limited closed green and 8 days where RUHN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-04-20 | 3.40 | 3.40 | ↑$0.00 (0.00%) | 3.40 | 3.40 | 0 |
| 2021-04-19 | 3.39 | 3.40 | ↑$0.01 (0.29%) | 3.37 | 3.40 | 484.17K |
| 2021-04-16 | 3.35 | 3.37 | ↑$0.02 (0.60%) | 3.34 | 3.39 | 662.89K |
| 2021-04-15 | 3.36 | 3.36 | ↑$0.00 (0.00%) | 3.34 | 3.37 | 576.65K |
| 2021-04-14 | 3.36 | 3.36 | ↑$0.00 (0.00%) | 3.34 | 3.39 | 544.60K |
| 2021-04-13 | 3.39 | 3.37 | ↓$0.02 (-0.59%) | 3.33 | 3.39 | 388.90K |
| 2021-04-12 | 3.38 | 3.40 | ↑$0.02 (0.59%) | 3.34 | 3.40 | 210.30K |
| 2021-04-09 | 3.39 | 3.39 | ↑$0.00 (0.00%) | 3.34 | 3.42 | 275.10K |
| 2021-04-08 | 3.40 | 3.41 | ↑$0.01 (0.29%) | 3.40 | 3.42 | 295.70K |
| 2021-04-07 | 3.40 | 3.40 | ↑$0.00 (0.00%) | 3.39 | 3.41 | 225.10K |
| 2021-04-06 | 3.41 | 3.40 | ↓$0.01 (-0.29%) | 3.40 | 3.42 | 360.50K |
| 2021-04-05 | 3.36 | 3.40 | ↑$0.04 (1.16%) | 3.34 | 3.41 | 770.40K |
| 2021-04-01 | 3.28 | 3.32 | ↑$0.04 (1.37%) | 3.28 | 3.36 | 231.40K |
| 2021-03-31 | 3.35 | 3.35 | ↑$0.00 (0.00%) | 3.35 | 3.36 | 118.50K |
| 2021-03-30 | 3.31 | 3.37 | ↑$0.06 (1.81%) | 3.31 | 3.40 | 166K |
| 2021-03-29 | 3.28 | 3.34 | ↑$0.06 (1.83%) | 3.28 | 3.34 | 173.30K |
| 2021-03-26 | 3.26 | 3.27 | ↑$0.01 (0.31%) | 3.24 | 3.32 | 208.58K |
| 2021-03-25 | 3.33 | 3.27 | ↓$0.06 (-1.80%) | 3.23 | 3.33 | 258.70K |
| 2021-03-24 | 3.31 | 3.37 | ↑$0.06 (1.81%) | 3.26 | 3.37 | 210.80K |
| 2021-03-23 | 3.32 | 3.34 | ↑$0.02 (0.60%) | 3.30 | 3.36 | 229.20K |
| 2021-03-22 | 3.37 | 3.35 | ↓$0.02 (-0.59%) | 3.32 | 3.37 | 228.30K |
| 2021-03-19 | 3.38 | 3.38 | ↑$0.00 (0.00%) | 3.35 | 3.39 | 28.40K |
| 2021-03-18 | 3.38 | 3.39 | ↑$0.01 (0.30%) | 3.38 | 3.40 | 10.20K |
| 2021-03-17 | 3.39 | 3.38 | ↓$0.01 (-0.38%) | 3.38 | 3.43 | 24.50K |
| 2021-03-16 | 3.40 | 3.39 | ↓$0.01 (-0.29%) | 3.34 | 3.41 | 103.80K |
| 2021-03-15 | 3.43 | 3.42 | ↓$0.01 (-0.29%) | 3.40 | 3.43 | 16.40K |
| 2021-03-12 | 3.41 | 3.41 | ↑$0.00 (0.00%) | 3.40 | 3.43 | 32.20K |
| 2021-03-11 | 3.42 | 3.41 | ↓$0.01 (-0.29%) | 3.40 | 3.42 | 27.10K |
| 2021-03-10 | 3.41 | 3.42 | ↑$0.01 (0.29%) | 3.40 | 3.43 | 89.80K |
| 2021-03-09 | 3.40 | 3.42 | ↑$0.02 (0.59%) | 3.38 | 3.43 | 29.30K |
Create an account or log in to view more rows.
$RUHN what happen
$RUHN no pain no gain
$RUHN today will be a nice green day LFG!!!
$RUHN Growth/Value
$RUHN I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$RUHN this is going to skyrocket tmr!!!
$RUHN Free money indeed??
$RUHN it begins tomorrow
$RUHN Nothing but time to wait
$RUHN I’m not saying you guys are a bunch of whores
but I’m also not not saying it