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 |
| Dec 04, 2019 | $0.580 | $0.619 | $0.559 | $0.598 | 67 899 |
| Dec 03, 2019 | $0.515 | $0.579 | $0.515 | $0.543 | 26 564 |
| Dec 02, 2019 | $0.590 | $0.590 | $0.510 | $0.515 | 55 933 |
| Nov 29, 2019 | $0.660 | $0.660 | $0.555 | $0.610 | 45 252 |
| Nov 27, 2019 | $0.540 | $0.645 | $0.540 | $0.640 | 177 067 |
| Nov 26, 2019 | $0.492 | $0.560 | $0.491 | $0.540 | 295 697 |
| Nov 25, 2019 | $0.469 | $0.501 | $0.469 | $0.492 | 108 683 |
| Nov 22, 2019 | $0.520 | $0.530 | $0.457 | $0.485 | 80 791 |
| Nov 21, 2019 | $0.537 | $0.538 | $0.495 | $0.520 | 30 695 |
| Nov 20, 2019 | $0.560 | $0.570 | $0.502 | $0.538 | 140 769 |
| Nov 19, 2019 | $0.570 | $0.600 | $0.570 | $0.570 | 43 042 |
| Nov 18, 2019 | $0.610 | $0.634 | $0.550 | $0.570 | 89 621 |
| Nov 15, 2019 | $0.650 | $0.700 | $0.610 | $0.626 | 79 149 |
| Nov 14, 2019 | $0.674 | $0.680 | $0.660 | $0.674 | 17 269 |
| Nov 13, 2019 | $0.650 | $0.700 | $0.650 | $0.676 | 33 381 |
| Nov 12, 2019 | $0.686 | $0.700 | $0.667 | $0.673 | 34 101 |
| Nov 11, 2019 | $0.699 | $0.700 | $0.688 | $0.688 | 8 554 |
| Nov 08, 2019 | $0.690 | $0.700 | $0.671 | $0.684 | 12 921 |
| Nov 07, 2019 | $0.670 | $0.690 | $0.670 | $0.690 | 8 634 |
| Nov 06, 2019 | $0.670 | $0.690 | $0.670 | $0.683 | 24 262 |
| Nov 05, 2019 | $0.690 | $0.696 | $0.660 | $0.690 | 51 377 |
| Nov 04, 2019 | $0.700 | $0.700 | $0.620 | $0.671 | 88 009 |
| Nov 01, 2019 | $0.690 | $0.740 | $0.680 | $0.690 | 41 816 |
| Oct 31, 2019 | $0.742 | $0.742 | $0.713 | $0.715 | 3 287 |
| Oct 30, 2019 | $0.759 | $0.790 | $0.690 | $0.720 | 27 721 |
