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 |
| 2022-02-09 | $3.38 | $3.50 | $3.37 | $3.45 | 4 844 |
| 2022-02-08 | $3.75 | $3.75 | $3.75 | $3.75 | 2 446 |
| 2022-02-07 | $3.50 | $3.50 | $3.49 | $3.50 | 2 555 |
| 2022-02-04 | $3.42 | $3.75 | $3.42 | $3.59 | 1 611 |
| 2022-02-03 | $3.37 | $3.59 | $3.25 | $3.42 | 9 722 |
| 2022-02-02 | $3.51 | $3.67 | $3.35 | $3.35 | 3 144 |
| 2022-02-01 | $3.50 | $3.67 | $3.48 | $3.67 | 4 771 |
| 2022-01-31 | $3.45 | $3.73 | $3.45 | $3.50 | 4 816 |
| 2022-01-28 | $3.25 | $3.46 | $3.25 | $3.35 | 4 263 |
| 2022-01-27 | $3.40 | $3.79 | $3.35 | $3.36 | 7 287 |
| 2022-01-26 | $3.29 | $3.63 | $3.27 | $3.40 | 13 148 |
| 2022-01-25 | $1.00 | $3.88 | $1.00 | $3.50 | 54 781 |
| 2022-01-24 | $3.99 | $3.99 | $3.99 | $3.99 | 0 |
| 2022-01-21 | $3.99 | $3.99 | $3.99 | $3.99 | 0 |
| 2022-01-20 | $3.53 | $4.25 | $3.25 | $3.94 | 2 793 298 |
| 2022-01-19 | $6.49 | $6.57 | $6.43 | $6.44 | 23 600 |
| 2022-01-18 | $6.58 | $6.61 | $6.50 | $6.52 | 1 800 |
| 2022-01-14 | $6.47 | $6.62 | $6.47 | $6.61 | 9 400 |
| 2022-01-13 | $6.47 | $6.50 | $6.47 | $6.47 | 7 000 |
| 2022-01-12 | $6.48 | $6.68 | $6.48 | $6.54 | 9 100 |
| 2022-01-11 | $6.57 | $6.70 | $6.47 | $6.47 | 5 200 |
| 2022-01-10 | $6.55 | $6.58 | $6.47 | $6.48 | 10 100 |
| 2022-01-07 | $6.58 | $6.64 | $6.50 | $6.50 | 6 800 |
| 2022-01-06 | $6.69 | $6.69 | $6.50 | $6.54 | 15 400 |
| 2022-01-05 | $6.79 | $6.79 | $6.53 | $6.61 | 2 800 |
