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 |
| Feb 12, 2021 | $13.10 | $15.49 | $13.03 | $14.28 | 182 624 |
| Feb 11, 2021 | $13.95 | $13.95 | $12.80 | $13.01 | 104 865 |
| Feb 10, 2021 | $13.28 | $13.57 | $12.21 | $12.55 | 75 321 |
| Feb 09, 2021 | $12.36 | $13.61 | $12.36 | $13.04 | 140 459 |
| Feb 08, 2021 | $13.78 | $13.86 | $12.07 | $12.71 | 241 219 |
| Feb 05, 2021 | $14.48 | $14.59 | $12.96 | $13.42 | 144 976 |
| Feb 04, 2021 | $11.72 | $15.58 | $11.69 | $14.73 | 337 031 |
| Feb 03, 2021 | $12.35 | $12.42 | $11.42 | $11.94 | 79 172 |
| Feb 02, 2021 | $10.24 | $12.38 | $10.00 | $11.97 | 366 868 |
| Feb 01, 2021 | $9.75 | $10.08 | $9.36 | $9.81 | 70 772 |
| Jan 29, 2021 | $10.28 | $10.70 | $9.35 | $9.58 | 98 193 |
| Jan 28, 2021 | $11.41 | $11.42 | $9.81 | $9.81 | 122 755 |
| Jan 27, 2021 | $10.36 | $12.68 | $10.34 | $11.58 | 415 618 |
| Jan 26, 2021 | $10.06 | $11.59 | $9.76 | $10.74 | 462 258 |
| Jan 25, 2021 | $9.95 | $10.75 | $9.37 | $9.90 | 182 962 |
| Jan 22, 2021 | $9.75 | $9.81 | $9.19 | $9.50 | 76 552 |
| Jan 21, 2021 | $9.00 | $9.86 | $8.93 | $9.68 | 145 354 |
| Jan 20, 2021 | $9.08 | $9.43 | $8.88 | $8.93 | 64 842 |
| Jan 19, 2021 | $8.60 | $9.17 | $8.56 | $8.98 | 60 034 |
| Jan 15, 2021 | $9.03 | $9.03 | $8.40 | $8.62 | 35 218 |
| Jan 14, 2021 | $9.00 | $9.22 | $8.82 | $8.85 | 46 807 |
| Jan 13, 2021 | $8.92 | $9.42 | $8.54 | $9.22 | 123 186 |
| Jan 12, 2021 | $8.97 | $9.42 | $8.74 | $8.94 | 111 028 |
| Jan 11, 2021 | $8.90 | $9.32 | $8.68 | $8.91 | 92 618 |
| Jan 08, 2021 | $8.75 | $9.53 | $8.44 | $9.30 | 199 853 |
