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 |
| Jan 07, 2021 | $8.07 | $9.30 | $8.02 | $8.61 | 268 788 |
| Jan 06, 2021 | $8.00 | $8.37 | $7.91 | $8.15 | 48 150 |
| Jan 05, 2021 | $8.04 | $8.14 | $7.80 | $8.00 | 40 324 |
| Jan 04, 2021 | $8.18 | $8.18 | $7.55 | $8.00 | 54 403 |
| Dec 31, 2020 | $8.27 | $8.42 | $7.88 | $7.99 | 129 154 |
| Dec 30, 2020 | $8.95 | $9.38 | $8.25 | $8.68 | 309 574 |
| Dec 29, 2020 | $8.59 | $11.94 | $8.52 | $10.99 | 730 624 |
| Dec 28, 2020 | $8.89 | $8.89 | $8.40 | $8.47 | 69 707 |
| Dec 24, 2020 | $8.62 | $8.76 | $8.15 | $8.29 | 15 671 |
| Dec 23, 2020 | $9.00 | $9.00 | $8.62 | $8.95 | 11 775 |
| Dec 22, 2020 | $8.91 | $9.00 | $8.63 | $8.67 | 19 907 |
| Dec 21, 2020 | $8.65 | $8.98 | $8.61 | $8.70 | 19 460 |
| Dec 18, 2020 | $9.30 | $9.30 | $8.90 | $8.94 | 10 971 |
| Dec 17, 2020 | $8.80 | $9.27 | $8.80 | $8.98 | 23 976 |
| Dec 16, 2020 | $8.66 | $8.90 | $8.60 | $8.65 | 15 457 |
| Dec 15, 2020 | $8.81 | $8.95 | $8.52 | $8.52 | 33 260 |
| Dec 14, 2020 | $9.08 | $9.24 | $8.81 | $8.83 | 15 737 |
| Dec 11, 2020 | $9.08 | $9.47 | $9.08 | $9.24 | 16 027 |
| Dec 10, 2020 | $9.55 | $9.77 | $9.15 | $9.30 | 19 090 |
| Dec 09, 2020 | $9.79 | $10.67 | $9.51 | $9.55 | 71 239 |
| Dec 08, 2020 | $9.92 | $9.92 | $9.64 | $9.67 | 11 818 |
| Dec 07, 2020 | $10.00 | $10.00 | $9.62 | $9.68 | 18 501 |
| Dec 04, 2020 | $9.65 | $10.66 | $9.65 | $9.99 | 50 857 |
| Dec 03, 2020 | $9.72 | $10.49 | $9.62 | $9.75 | 98 212 |
| Dec 02, 2020 | $9.49 | $9.64 | $9.25 | $9.50 | 14 019 |
