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 |
| Jan 04, 2022 | $6.72 | $6.87 | $6.53 | $6.80 | 7 000 |
| Jan 03, 2022 | $6.55 | $6.79 | $6.55 | $6.78 | 7 200 |
| Dec 31, 2021 | $6.82 | $6.82 | $6.52 | $6.53 | 5 900 |
| Dec 30, 2021 | $6.56 | $6.78 | $6.50 | $6.50 | 22 300 |
| Dec 29, 2021 | $6.84 | $6.97 | $6.64 | $6.73 | 7 100 |
| Dec 28, 2021 | $6.67 | $7.00 | $6.51 | $7.00 | 30 300 |
| Dec 27, 2021 | $6.50 | $7.19 | $6.50 | $6.66 | 61 400 |
| Dec 23, 2021 | $6.65 | $6.79 | $6.60 | $6.69 | 8 500 |
| Dec 22, 2021 | $6.65 | $6.81 | $6.60 | $6.60 | 11 600 |
| Dec 21, 2021 | $6.61 | $6.68 | $6.61 | $6.68 | 4 000 |
| Dec 20, 2021 | $6.73 | $6.79 | $6.50 | $6.50 | 8 558 |
| Dec 17, 2021 | $6.53 | $6.66 | $6.52 | $6.59 | 4 830 |
| Dec 16, 2021 | $6.87 | $6.87 | $6.55 | $6.55 | 889 |
| Dec 15, 2021 | $6.51 | $6.67 | $6.50 | $6.67 | 2 198 |
| Dec 14, 2021 | $6.61 | $6.62 | $6.51 | $6.62 | 11 878 |
| Dec 13, 2021 | $6.71 | $6.79 | $6.65 | $6.65 | 1 234 |
| Dec 10, 2021 | $6.92 | $6.92 | $6.68 | $6.88 | 33 |
| Dec 09, 2021 | $6.84 | $7.04 | $6.77 | $6.86 | 1 587 |
| Dec 08, 2021 | $6.58 | $6.89 | $6.53 | $6.88 | 21 000 |
| Dec 07, 2021 | $6.65 | $6.74 | $6.50 | $6.73 | 277 |
| Dec 06, 2021 | $6.34 | $6.56 | $6.34 | $6.44 | 19 542 |
| Dec 03, 2021 | $6.50 | $6.52 | $6.33 | $6.34 | 59 444 |
| Dec 02, 2021 | $6.51 | $6.55 | $6.45 | $6.45 | 15 219 |
| Dec 01, 2021 | $6.57 | $6.69 | $6.46 | $6.46 | 12 966 |
| Nov 30, 2021 | $6.49 | $6.60 | $6.45 | $6.57 | 9 416 |
