GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

China Finance Online Co. Limited Stock Price (Quote) NASDAQ:JRJC

$10.84 ( -1.90% ) Friday, 11th Jun 2021

Range Low Price High Price Comment
30 days $8.83 $11.68 Friday, 11th Jun 2021 JRJC stock ended at $10.84. This is 1.9% less than the trading day before Thursday, 10th Jun 2021. During the day the stock fluctuated 7.75% from a day low at $10.84 to a day high of $11.68.
90 days $8.60 $16.70
52 weeks $5.11 $31.40

Historical China Finance Online Co. Limited prices

Date Open High Low Close Volume
2021-06-11 $11.03 $11.68 $10.84 $10.84 64 921
2021-06-10 $10.68 $11.05 $10.60 $11.05 30 468
2021-06-09 $10.87 $11.24 $10.60 $10.73 45 523
2021-06-08 $10.69 $11.20 $10.33 $10.77 52 418
2021-06-07 $10.63 $10.72 $10.30 $10.48 6 685
2021-06-04 $11.25 $11.25 $10.39 $10.52 17 933
2021-06-03 $10.24 $10.89 $10.24 $10.55 79 709
2021-06-02 $9.84 $10.64 $9.84 $10.16 46 475
2021-06-01 $9.44 $9.99 $9.34 $9.85 38 110
2021-05-28 $9.94 $10.18 $9.13 $9.47 52 273
2021-05-27 $9.34 $10.21 $9.34 $9.65 50 770
2021-05-26 $9.45 $9.60 $9.30 $9.34 34 734
2021-05-25 $9.46 $9.68 $9.09 $9.31 23 228
2021-05-24 $9.25 $9.26 $9.02 $9.14 6 075
2021-05-21 $9.22 $9.32 $9.00 $9.13 13 729
2021-05-20 $9.44 $9.44 $9.06 $9.28 11 204
2021-05-19 $9.00 $9.33 $9.00 $9.19 8 358
2021-05-18 $9.19 $11.30 $9.02 $9.30 260 248
2021-05-17 $9.20 $9.54 $8.83 $9.03 40 142
2021-05-14 $9.20 $9.55 $8.97 $9.54 40 512
2021-05-13 $9.27 $9.65 $9.02 $9.10 10 993
2021-05-12 $9.01 $9.41 $9.01 $9.11 28 062
2021-05-11 $8.87 $9.53 $8.60 $9.06 23 944
2021-05-10 $10.37 $10.37 $9.30 $9.48 42 568
2021-05-07 $10.50 $10.50 $10.24 $10.45 4 709
2021-05-06 $10.25 $10.50 $9.89 $10.50 9 415
2021-05-05 $10.67 $10.67 $10.26 $10.45 7 851
2021-05-04 $10.14 $10.78 $9.90 $10.78 22 766
2021-05-03 $10.34 $10.80 $10.22 $10.72 35 795
2021-04-30 $10.52 $10.66 $10.29 $10.45 10 309
2021-04-29 $10.48 $10.75 $10.16 $10.47 28 905
2021-04-28 $10.67 $10.75 $10.44 $10.55 10 957
2021-04-27 $10.75 $10.88 $10.52 $10.81 6 768
2021-04-26 $10.36 $10.80 $10.36 $10.78 23 314
2021-04-23 $9.84 $10.73 $9.84 $10.41 13 943
2021-04-22 $10.25 $10.61 $10.00 $10.39 43 273
2021-04-21 $9.65 $10.74 $9.65 $10.26 78 637
2021-04-20 $10.00 $10.28 $9.57 $9.84 26 445
2021-04-19 $9.92 $10.47 $9.90 $10.21 32 163
2021-04-16 $10.65 $10.93 $9.88 $10.00 68 359
2021-04-15 $11.44 $11.70 $10.91 $11.03 30 850
2021-04-14 $11.54 $11.76 $11.27 $11.44 10 137
2021-04-13 $11.40 $11.84 $11.18 $11.31 19 888
2021-04-12 $12.04 $12.04 $10.97 $11.18 27 762
2021-04-09 $12.65 $12.69 $11.54 $12.05 38 903
2021-04-08 $12.53 $12.98 $12.50 $12.82 16 455
2021-04-07 $13.70 $13.70 $12.50 $12.58 24 414
2021-04-06 $12.92 $13.50 $12.59 $13.46 20 495
2021-04-05 $12.77 $13.43 $12.50 $13.10 65 245
2021-04-01 $12.69 $13.20 $12.40 $12.50 31 790

About China Finance Online Co. Limited

China Finance Online Co. Limited provides Web-based financial services company in the People’s Republic of China and Hong Kong. The company operates through three segments: Commodities Brokerage Services; Online Financial Information and Advisory Service, and Other Related Services; and Hong Kong Brokerage Services. It provides online access to securities and commodities trading services, wealth management products, and securities investment adv... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT