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 |
| Jun 02, 2021 | $9.84 | $10.64 | $9.84 | $10.16 | 46 475 |
| Jun 01, 2021 | $9.44 | $9.99 | $9.34 | $9.85 | 38 110 |
| May 28, 2021 | $9.94 | $10.18 | $9.13 | $9.47 | 52 273 |
| May 27, 2021 | $9.34 | $10.21 | $9.34 | $9.65 | 50 770 |
| May 26, 2021 | $9.45 | $9.60 | $9.30 | $9.34 | 34 734 |
| May 25, 2021 | $9.46 | $9.68 | $9.09 | $9.31 | 23 228 |
| May 24, 2021 | $9.25 | $9.26 | $9.02 | $9.14 | 6 075 |
| May 21, 2021 | $9.22 | $9.32 | $9.00 | $9.13 | 13 729 |
| May 20, 2021 | $9.44 | $9.44 | $9.06 | $9.28 | 11 204 |
| May 19, 2021 | $9.00 | $9.33 | $9.00 | $9.19 | 8 358 |
| May 18, 2021 | $9.19 | $11.30 | $9.02 | $9.30 | 260 248 |
| May 17, 2021 | $9.20 | $9.54 | $8.83 | $9.03 | 40 142 |
| May 14, 2021 | $9.20 | $9.55 | $8.97 | $9.54 | 40 512 |
| May 13, 2021 | $9.27 | $9.65 | $9.02 | $9.10 | 10 993 |
| May 12, 2021 | $9.01 | $9.41 | $9.01 | $9.11 | 28 062 |
| May 11, 2021 | $8.87 | $9.53 | $8.60 | $9.06 | 23 944 |
| May 10, 2021 | $10.37 | $10.37 | $9.30 | $9.48 | 42 568 |
| May 07, 2021 | $10.50 | $10.50 | $10.24 | $10.45 | 4 709 |
| May 06, 2021 | $10.25 | $10.50 | $9.89 | $10.50 | 9 415 |
| May 05, 2021 | $10.67 | $10.67 | $10.26 | $10.45 | 7 851 |
| May 04, 2021 | $10.14 | $10.78 | $9.90 | $10.78 | 22 766 |
| May 03, 2021 | $10.34 | $10.80 | $10.22 | $10.72 | 35 795 |
| Apr 30, 2021 | $10.52 | $10.66 | $10.29 | $10.45 | 10 309 |
| Apr 29, 2021 | $10.48 | $10.75 | $10.16 | $10.47 | 28 905 |
| Apr 28, 2021 | $10.67 | $10.75 | $10.44 | $10.55 | 10 957 |
