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 |
| Nov 04, 2016 | $3.79 | $3.97 | $3.72 | $3.86 | 63 800 |
| Nov 03, 2016 | $3.83 | $3.91 | $3.72 | $3.78 | 34 200 |
| Nov 02, 2016 | $3.85 | $3.95 | $3.80 | $3.82 | 44 600 |
| Nov 01, 2016 | $3.95 | $3.95 | $3.76 | $3.84 | 86 600 |
| Oct 31, 2016 | $4.01 | $4.01 | $3.92 | $3.93 | 35 100 |
| Oct 28, 2016 | $4.06 | $4.07 | $3.98 | $3.98 | 66 000 |
| Oct 27, 2016 | $4.10 | $4.10 | $4.03 | $4.06 | 25 000 |
| Oct 26, 2016 | $4.10 | $4.16 | $4.08 | $4.08 | 29 400 |
| Oct 25, 2016 | $4.18 | $4.19 | $4.10 | $4.10 | 25 200 |
| Oct 24, 2016 | $4.12 | $4.26 | $4.12 | $4.18 | 58 400 |
| Oct 21, 2016 | $4.19 | $4.24 | $4.10 | $4.12 | 83 900 |
| Oct 20, 2016 | $4.19 | $4.24 | $4.19 | $4.22 | 8 700 |
| Oct 19, 2016 | $4.22 | $4.25 | $4.21 | $4.22 | 6 100 |
| Oct 18, 2016 | $4.22 | $4.29 | $4.21 | $4.21 | 7 400 |
| Oct 17, 2016 | $4.25 | $4.25 | $4.19 | $4.21 | 14 800 |
| Oct 14, 2016 | $4.20 | $4.28 | $4.19 | $4.28 | 38 000 |
| Oct 13, 2016 | $4.20 | $4.24 | $4.18 | $4.19 | 37 000 |
| Oct 12, 2016 | $4.20 | $4.33 | $4.20 | $4.20 | 72 500 |
| Oct 11, 2016 | $4.28 | $4.30 | $4.20 | $4.20 | 26 100 |
| Oct 10, 2016 | $4.25 | $4.33 | $4.21 | $4.32 | 22 400 |
| Oct 07, 2016 | $4.23 | $4.30 | $4.20 | $4.25 | 81 900 |
| Oct 06, 2016 | $4.26 | $4.29 | $4.19 | $4.23 | 23 100 |
| Oct 05, 2016 | $4.22 | $4.30 | $4.22 | $4.30 | 32 400 |
| Oct 04, 2016 | $4.21 | $4.31 | $4.20 | $4.24 | 34 400 |
| Oct 03, 2016 | $4.30 | $4.30 | $4.17 | $4.17 | 28 600 |
