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 |
| Apr 27, 2021 | $10.75 | $10.88 | $10.52 | $10.81 | 6 768 |
| Apr 26, 2021 | $10.36 | $10.80 | $10.36 | $10.78 | 23 314 |
| Apr 23, 2021 | $9.84 | $10.73 | $9.84 | $10.41 | 13 943 |
| Apr 22, 2021 | $10.25 | $10.61 | $10.00 | $10.39 | 43 273 |
| Apr 21, 2021 | $9.65 | $10.74 | $9.65 | $10.26 | 78 637 |
| Apr 20, 2021 | $10.00 | $10.28 | $9.57 | $9.84 | 26 445 |
| Apr 19, 2021 | $9.92 | $10.47 | $9.90 | $10.21 | 32 163 |
| Apr 16, 2021 | $10.65 | $10.93 | $9.88 | $10.00 | 68 359 |
| Apr 15, 2021 | $11.44 | $11.70 | $10.91 | $11.03 | 30 850 |
| Apr 14, 2021 | $11.54 | $11.76 | $11.27 | $11.44 | 10 137 |
| Apr 13, 2021 | $11.40 | $11.84 | $11.18 | $11.31 | 19 888 |
| Apr 12, 2021 | $12.04 | $12.04 | $10.97 | $11.18 | 27 762 |
| Apr 09, 2021 | $12.65 | $12.69 | $11.54 | $12.05 | 38 903 |
| Apr 08, 2021 | $12.53 | $12.98 | $12.50 | $12.82 | 16 455 |
| Apr 07, 2021 | $13.70 | $13.70 | $12.50 | $12.58 | 24 414 |
| Apr 06, 2021 | $12.92 | $13.50 | $12.59 | $13.46 | 20 495 |
| Apr 05, 2021 | $12.77 | $13.43 | $12.50 | $13.10 | 65 245 |
| Apr 01, 2021 | $12.69 | $13.20 | $12.40 | $12.50 | 31 790 |
| Mar 31, 2021 | $12.01 | $13.92 | $11.70 | $12.78 | 161 517 |
| Mar 30, 2021 | $11.14 | $12.17 | $10.61 | $12.01 | 136 161 |
| Mar 29, 2021 | $11.85 | $12.16 | $10.62 | $10.76 | 35 067 |
| Mar 26, 2021 | $12.27 | $12.99 | $11.53 | $11.82 | 45 572 |
| Mar 25, 2021 | $12.50 | $13.00 | $11.74 | $11.95 | 52 082 |
| Mar 24, 2021 | $13.15 | $13.73 | $12.40 | $12.64 | 62 886 |
| Mar 23, 2021 | $14.60 | $14.60 | $13.21 | $13.75 | 64 084 |
