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 |
| Sep 30, 2016 | $4.33 | $4.34 | $4.19 | $4.31 | 36 100 |
| Sep 29, 2016 | $4.28 | $4.28 | $4.11 | $4.17 | 110 100 |
| Sep 28, 2016 | $4.29 | $4.34 | $4.28 | $4.28 | 22 600 |
| Sep 27, 2016 | $4.34 | $4.35 | $4.29 | $4.31 | 41 800 |
| Sep 26, 2016 | $4.33 | $4.35 | $4.28 | $4.32 | 30 300 |
| Sep 23, 2016 | $4.32 | $4.34 | $4.27 | $4.31 | 15 400 |
| Sep 22, 2016 | $4.36 | $4.36 | $4.25 | $4.28 | 78 100 |
| Sep 21, 2016 | $4.39 | $4.39 | $4.30 | $4.38 | 39 400 |
| Sep 20, 2016 | $4.22 | $4.38 | $4.22 | $4.38 | 79 600 |
| Sep 19, 2016 | $4.32 | $4.32 | $4.24 | $4.28 | 48 800 |
| Sep 16, 2016 | $4.24 | $4.34 | $4.22 | $4.26 | 90 600 |
| Sep 15, 2016 | $4.25 | $4.38 | $4.25 | $4.33 | 47 500 |
| Sep 14, 2016 | $4.34 | $4.35 | $4.24 | $4.31 | 46 400 |
| Sep 13, 2016 | $4.25 | $4.34 | $4.21 | $4.28 | 98 100 |
| Sep 12, 2016 | $4.24 | $4.33 | $4.17 | $4.32 | 62 000 |
| Sep 09, 2016 | $4.43 | $4.46 | $4.25 | $4.27 | 130 400 |
| Sep 08, 2016 | $4.52 | $4.60 | $4.38 | $4.44 | 354 900 |
| Sep 07, 2016 | $4.32 | $4.58 | $4.32 | $4.52 | 316 500 |
| Sep 06, 2016 | $4.34 | $4.42 | $4.16 | $4.31 | 114 000 |
| Sep 02, 2016 | $4.24 | $4.37 | $4.17 | $4.34 | 78 200 |
| Sep 01, 2016 | $4.17 | $4.25 | $4.15 | $4.24 | 44 000 |
| Aug 31, 2016 | $4.20 | $4.22 | $4.10 | $4.13 | 104 900 |
| Aug 30, 2016 | $4.24 | $4.29 | $4.20 | $4.22 | 108 300 |
| Aug 29, 2016 | $4.26 | $4.29 | $4.20 | $4.22 | 85 900 |
| Aug 26, 2016 | $4.30 | $4.30 | $4.21 | $4.26 | 88 800 |
