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 |
| 2019-06-07 | $0.81 | $0.81 | $0.781 | $0.81 | 7 646 |
| 2019-06-06 | $0.81 | $0.81 | $0.780 | $0.785 | 9 635 |
| 2019-06-05 | $0.770 | $0.80 | $0.770 | $0.780 | 7 406 |
| 2019-06-04 | $0.770 | $0.86 | $0.770 | $0.83 | 35 971 |
| 2019-06-03 | $0.80 | $0.80 | $0.760 | $0.784 | 18 981 |
| 2019-05-31 | $0.86 | $0.86 | $0.750 | $0.763 | 153 534 |
| 2019-05-30 | $0.90 | $0.90 | $0.86 | $0.86 | 8 855 |
| 2019-05-29 | $0.85 | $0.90 | $0.85 | $0.87 | 11 324 |
| 2019-05-28 | $0.92 | $0.92 | $0.87 | $0.88 | 11 359 |
| 2019-05-24 | $0.90 | $0.90 | $0.86 | $0.88 | 12 896 |
| 2019-05-23 | $0.89 | $0.90 | $0.84 | $0.90 | 73 629 |
| 2019-05-22 | $0.91 | $0.91 | $0.88 | $0.88 | 50 477 |
| 2019-05-21 | $0.87 | $0.98 | $0.87 | $0.93 | 42 503 |
| 2019-05-20 | $0.93 | $0.93 | $0.86 | $0.88 | 53 893 |
| 2019-05-17 | $0.97 | $1.01 | $0.91 | $0.93 | 59 933 |
| 2019-05-16 | $1.01 | $1.01 | $0.97 | $0.99 | 67 101 |
| 2019-05-15 | $1.02 | $1.02 | $0.97 | $0.98 | 39 704 |
| 2019-05-14 | $0.94 | $1.03 | $0.94 | $1.02 | 78 623 |
| 2019-05-13 | $1.07 | $1.07 | $0.95 | $0.97 | 172 034 |
| 2019-05-10 | $1.15 | $1.16 | $1.09 | $1.09 | 28 326 |
| 2019-05-09 | $1.12 | $1.16 | $1.11 | $1.16 | 21 747 |
| 2019-05-08 | $1.10 | $1.18 | $1.09 | $1.15 | 45 301 |
| 2019-05-07 | $1.07 | $1.12 | $1.07 | $1.12 | 32 612 |
| 2019-05-06 | $1.13 | $1.15 | $1.07 | $1.10 | 149 933 |
| 2019-05-03 | $1.20 | $1.20 | $1.16 | $1.16 | 41 621 |
