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 |
| Mar 22, 2021 | $14.05 | $16.70 | $13.08 | $14.78 | 494 702 |
| Mar 19, 2021 | $14.96 | $14.97 | $13.78 | $14.46 | 46 101 |
| Mar 18, 2021 | $12.25 | $15.73 | $12.20 | $14.01 | 417 463 |
| Mar 17, 2021 | $12.00 | $12.18 | $11.65 | $11.70 | 19 539 |
| Mar 16, 2021 | $11.41 | $12.37 | $11.27 | $12.13 | 13 959 |
| Mar 15, 2021 | $11.65 | $12.70 | $11.54 | $11.73 | 66 723 |
| Mar 12, 2021 | $10.97 | $11.98 | $10.97 | $11.65 | 15 671 |
| Mar 11, 2021 | $10.97 | $11.70 | $10.97 | $11.21 | 12 051 |
| Mar 10, 2021 | $11.69 | $11.69 | $10.90 | $11.11 | 13 747 |
| Mar 09, 2021 | $10.78 | $11.50 | $10.67 | $11.27 | 16 449 |
| Mar 08, 2021 | $10.42 | $10.85 | $10.42 | $10.55 | 13 321 |
| Mar 05, 2021 | $10.55 | $11.06 | $9.56 | $10.33 | 30 992 |
| Mar 04, 2021 | $11.10 | $11.38 | $9.98 | $10.65 | 35 323 |
| Mar 03, 2021 | $12.00 | $12.00 | $11.10 | $11.13 | 30 444 |
| Mar 02, 2021 | $12.31 | $12.44 | $11.74 | $11.74 | 24 211 |
| Mar 01, 2021 | $11.99 | $12.56 | $11.83 | $12.24 | 28 941 |
| Feb 26, 2021 | $13.20 | $13.20 | $11.81 | $11.81 | 30 661 |
| Feb 25, 2021 | $12.72 | $13.18 | $12.49 | $12.49 | 48 029 |
| Feb 24, 2021 | $12.15 | $13.35 | $12.10 | $12.83 | 45 206 |
| Feb 23, 2021 | $13.00 | $13.00 | $11.37 | $12.00 | 164 338 |
| Feb 22, 2021 | $14.50 | $15.05 | $13.70 | $13.88 | 150 184 |
| Feb 19, 2021 | $15.39 | $15.75 | $14.19 | $14.54 | 91 521 |
| Feb 18, 2021 | $16.71 | $16.88 | $14.76 | $14.85 | 257 375 |
| Feb 17, 2021 | $16.00 | $17.90 | $15.25 | $17.24 | 206 615 |
| Feb 16, 2021 | $14.29 | $16.19 | $13.80 | $15.75 | 160 731 |
