NASDAQ:JRJC
Delisted
China Finance Online Co. Limited Stock Price (Quote)
$1.83
+0 (+0%)
At Close: May 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.83 | $1.83 | Friday, 27th May 2022 JRJC stock ended at $1.83. During the day the stock fluctuated 0% from a day low at $1.83 to a day high of $1.83. |
| 90 days | $1.83 | $1.83 | |
| 52 weeks | $1.00 | $13.39 |
| Date | Open | High | Low | Close | Volume |
| 2021-07-08 | $9.62 | $13.39 | $9.42 | $10.95 | 936 281 |
| 2021-07-07 | $9.90 | $9.90 | $9.42 | $9.60 | 14 426 |
| 2021-07-06 | $10.21 | $10.29 | $9.62 | $9.85 | 17 181 |
| 2021-07-02 | $10.60 | $10.60 | $10.08 | $10.30 | 9 811 |
| 2021-07-01 | $10.16 | $10.93 | $10.16 | $10.65 | 59 435 |
| 2021-06-30 | $10.15 | $10.74 | $10.15 | $10.38 | 30 940 |
| 2021-06-29 | $10.53 | $10.72 | $10.11 | $10.15 | 19 399 |
| 2021-06-28 | $11.11 | $11.58 | $10.60 | $10.70 | 57 754 |
| 2021-06-25 | $10.16 | $10.98 | $9.87 | $10.66 | 146 656 |
| 2021-06-24 | $9.56 | $9.99 | $9.56 | $9.70 | 8 269 |
| 2021-06-23 | $9.61 | $9.70 | $9.40 | $9.70 | 5 153 |
| 2021-06-22 | $9.65 | $9.72 | $9.32 | $9.44 | 4 992 |
| 2021-06-21 | $9.60 | $9.75 | $9.58 | $9.62 | 5 588 |
| 2021-06-18 | $9.55 | $9.70 | $9.44 | $9.50 | 30 043 |
| 2021-06-17 | $9.84 | $9.90 | $9.51 | $9.67 | 17 545 |
| 2021-06-16 | $9.62 | $9.85 | $9.62 | $9.75 | 7 954 |
| 2021-06-15 | $10.33 | $11.00 | $9.62 | $9.81 | 59 850 |
| 2021-06-14 | $10.70 | $10.84 | $10.30 | $10.36 | 43 980 |
| 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 |
