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 |
| Dec 12, 2016 | $4.05 | $4.20 | $4.02 | $4.05 | 39 874 |
| Dec 09, 2016 | $4.23 | $4.38 | $4.11 | $4.23 | 67 643 |
| Dec 08, 2016 | $4.20 | $4.32 | $4.16 | $4.20 | 52 013 |
| Dec 07, 2016 | $4.21 | $4.39 | $4.18 | $4.21 | 50 573 |
| Dec 06, 2016 | $4.30 | $4.36 | $4.15 | $4.30 | 56 525 |
| Dec 05, 2016 | $4.15 | $4.42 | $4.14 | $4.15 | 102 329 |
| Dec 02, 2016 | $4.38 | $4.44 | $4.25 | $4.38 | 167 503 |
| Dec 01, 2016 | $4.30 | $4.45 | $4.14 | $4.30 | 211 158 |
| Nov 30, 2016 | $4.17 | $4.20 | $3.99 | $4.17 | 141 108 |
| Nov 29, 2016 | $4.04 | $4.12 | $4.01 | $4.04 | 256 277 |
| Nov 28, 2016 | $4.08 | $4.14 | $3.99 | $4.08 | 183 664 |
| Nov 25, 2016 | $4.08 | $4.14 | $3.95 | $4.08 | 93 003 |
| Nov 23, 2016 | $3.93 | $4.08 | $3.91 | $3.93 | 71 866 |
| Nov 22, 2016 | $3.91 | $3.99 | $3.89 | $3.91 | 23 479 |
| Nov 21, 2016 | $3.99 | $4.06 | $3.90 | $3.99 | 52 074 |
| Nov 18, 2016 | $4.16 | $4.30 | $3.95 | $4.03 | 76 978 |
| Nov 17, 2016 | $4.19 | $4.34 | $4.12 | $4.19 | 105 654 |
| Nov 16, 2016 | $3.79 | $4.11 | $3.79 | $4.09 | 114 594 |
| Nov 15, 2016 | $3.86 | $3.93 | $3.76 | $3.76 | 49 886 |
| Nov 14, 2016 | $3.84 | $3.95 | $3.84 | $3.84 | 24 678 |
| Nov 11, 2016 | $3.88 | $3.96 | $3.72 | $3.80 | 51 461 |
| Nov 10, 2016 | $3.84 | $4.00 | $3.76 | $3.90 | 80 680 |
| Nov 09, 2016 | $3.76 | $3.98 | $3.76 | $3.78 | 73 264 |
| Nov 08, 2016 | $3.80 | $3.90 | $3.66 | $3.80 | 85 962 |
| Nov 07, 2016 | $3.96 | $3.96 | $3.71 | $3.77 | 49 900 |
