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 20, 2019 | $1.06 | $1.10 | $1.00 | $1.05 | 139 416 |
| Feb 19, 2019 | $1.02 | $1.08 | $1.02 | $1.04 | 74 261 |
| Feb 15, 2019 | $1.02 | $1.03 | $1.00 | $1.02 | 35 349 |
| Feb 14, 2019 | $1.05 | $1.07 | $1.01 | $1.02 | 55 479 |
| Feb 13, 2019 | $1.02 | $1.08 | $1.01 | $1.07 | 24 982 |
| Feb 12, 2019 | $1.00 | $1.09 | $0.97 | $1.00 | 38 606 |
| Feb 11, 2019 | $1.02 | $1.05 | $0.96 | $0.96 | 15 402 |
| Feb 08, 2019 | $1.01 | $1.04 | $0.98 | $1.00 | 24 871 |
| Feb 07, 2019 | $1.07 | $1.07 | $1.00 | $1.01 | 41 741 |
| Feb 06, 2019 | $1.04 | $1.09 | $1.04 | $1.07 | 10 334 |
| Feb 05, 2019 | $1.05 | $1.05 | $1.02 | $1.04 | 7 998 |
| Feb 04, 2019 | $1.02 | $1.05 | $1.02 | $1.05 | 11 943 |
| Feb 01, 2019 | $1.05 | $1.10 | $1.00 | $1.01 | 73 424 |
| Jan 31, 2019 | $1.09 | $1.09 | $1.03 | $1.03 | 18 026 |
| Jan 30, 2019 | $1.05 | $1.15 | $1.05 | $1.11 | 34 318 |
| Jan 29, 2019 | $1.00 | $1.07 | $1.00 | $1.05 | 4 508 |
| Jan 28, 2019 | $1.00 | $1.09 | $1.00 | $1.04 | 18 519 |
| Jan 25, 2019 | $1.09 | $1.09 | $1.03 | $1.03 | 8 916 |
| Jan 24, 2019 | $1.06 | $1.10 | $1.03 | $1.03 | 14 197 |
| Jan 23, 2019 | $1.00 | $1.13 | $1.00 | $1.10 | 82 200 |
| Jan 22, 2019 | $1.08 | $1.10 | $0.96 | $1.08 | 92 322 |
| Jan 18, 2019 | $0.99 | $1.36 | $0.99 | $1.11 | 766 697 |
| Jan 17, 2019 | $0.98 | $1.00 | $0.98 | $1.00 | 55 659 |
| Jan 16, 2019 | $1.00 | $1.00 | $0.92 | $1.00 | 18 746 |
| Jan 15, 2019 | $0.97 | $1.00 | $0.95 | $1.00 | 18 460 |
