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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jan 14, 2019 | $1.00 | $1.00 | $0.92 | $0.97 | 97 534 |
| Jan 11, 2019 | $1.00 | $1.00 | $0.95 | $1.00 | 59 572 |
| Jan 10, 2019 | $0.94 | $0.99 | $0.93 | $0.99 | 14 643 |
| Jan 09, 2019 | $0.87 | $0.95 | $0.87 | $0.94 | 43 229 |
| Jan 08, 2019 | $0.95 | $0.95 | $0.87 | $0.87 | 26 873 |
| Jan 07, 2019 | $0.88 | $0.95 | $0.85 | $0.95 | 32 217 |
| Jan 04, 2019 | $0.86 | $0.91 | $0.84 | $0.84 | 30 762 |
| Jan 03, 2019 | $0.84 | $0.88 | $0.81 | $0.81 | 41 583 |
| Jan 02, 2019 | $0.90 | $0.90 | $0.770 | $0.85 | 24 837 |
| Dec 31, 2018 | $0.750 | $0.93 | $0.750 | $0.90 | 194 563 |
| Dec 28, 2018 | $0.790 | $0.81 | $0.750 | $0.790 | 67 096 |
| Dec 27, 2018 | $0.760 | $0.799 | $0.760 | $0.790 | 61 404 |
| Dec 26, 2018 | $0.763 | $0.80 | $0.750 | $0.759 | 93 479 |
| Dec 24, 2018 | $0.710 | $0.80 | $0.640 | $0.760 | 72 889 |
| Dec 21, 2018 | $0.85 | $0.89 | $0.789 | $0.82 | 46 471 |
| Dec 20, 2018 | $0.91 | $0.91 | $0.81 | $0.82 | 82 104 |
| Dec 19, 2018 | $0.96 | $0.99 | $0.90 | $0.93 | 41 695 |
| Dec 18, 2018 | $1.04 | $1.05 | $0.96 | $0.98 | 19 247 |
| Dec 17, 2018 | $1.05 | $1.06 | $1.01 | $1.04 | 22 542 |
| Dec 14, 2018 | $1.04 | $1.08 | $1.00 | $1.08 | 125 866 |
| Dec 13, 2018 | $1.10 | $1.10 | $1.05 | $1.05 | 35 399 |
| Dec 12, 2018 | $1.02 | $1.11 | $1.02 | $1.10 | 72 043 |
| Dec 11, 2018 | $1.05 | $1.24 | $1.00 | $1.00 | 366 543 |
| Dec 10, 2018 | $1.42 | $1.56 | $1.00 | $1.07 | 675 124 |
| Dec 07, 2018 | $1.47 | $1.49 | $1.42 | $1.44 | 15 359 |
