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 |
| May 02, 2019 | $1.13 | $1.20 | $1.10 | $1.19 | 70 893 |
| May 01, 2019 | $1.15 | $1.16 | $1.12 | $1.12 | 8 320 |
| Apr 30, 2019 | $1.19 | $1.21 | $1.13 | $1.15 | 111 810 |
| Apr 29, 2019 | $1.20 | $1.23 | $1.19 | $1.19 | 36 767 |
| Apr 26, 2019 | $1.25 | $1.25 | $1.20 | $1.20 | 58 235 |
| Apr 25, 2019 | $1.29 | $1.29 | $1.19 | $1.26 | 89 592 |
| Apr 24, 2019 | $1.29 | $1.31 | $1.20 | $1.23 | 121 198 |
| Apr 23, 2019 | $1.28 | $1.32 | $1.24 | $1.32 | 130 652 |
| Apr 22, 2019 | $1.30 | $1.37 | $1.28 | $1.28 | 52 441 |
| Apr 18, 2019 | $1.44 | $1.44 | $1.21 | $1.30 | 501 742 |
| Apr 17, 2019 | $1.51 | $1.78 | $1.38 | $1.41 | 1 453 487 |
| Apr 16, 2019 | $1.52 | $1.56 | $1.48 | $1.50 | 73 368 |
| Apr 15, 2019 | $1.50 | $1.53 | $1.48 | $1.49 | 70 355 |
| Apr 12, 2019 | $1.59 | $1.59 | $1.50 | $1.50 | 35 668 |
| Apr 11, 2019 | $1.49 | $1.61 | $1.47 | $1.58 | 283 632 |
| Apr 10, 2019 | $1.46 | $1.51 | $1.45 | $1.50 | 20 957 |
| Apr 09, 2019 | $1.52 | $1.52 | $1.41 | $1.46 | 62 463 |
| Apr 08, 2019 | $1.53 | $1.53 | $1.47 | $1.52 | 45 967 |
| Apr 05, 2019 | $1.43 | $1.53 | $1.43 | $1.49 | 89 410 |
| Apr 04, 2019 | $1.44 | $1.52 | $1.41 | $1.45 | 131 543 |
| Apr 03, 2019 | $1.45 | $1.49 | $1.45 | $1.45 | 58 545 |
| Apr 02, 2019 | $1.52 | $1.52 | $1.40 | $1.40 | 95 114 |
| Apr 01, 2019 | $1.52 | $1.61 | $1.49 | $1.53 | 122 247 |
| Mar 29, 2019 | $1.45 | $1.64 | $1.43 | $1.48 | 347 513 |
| Mar 28, 2019 | $1.28 | $1.43 | $1.28 | $1.36 | 174 329 |
