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 |
| Aug 25, 2016 | $4.30 | $4.35 | $4.20 | $4.25 | 132 900 |
| Aug 24, 2016 | $4.40 | $4.42 | $4.25 | $4.25 | 99 300 |
| Aug 23, 2016 | $4.33 | $4.48 | $4.32 | $4.38 | 108 500 |
| Aug 22, 2016 | $4.34 | $4.42 | $4.21 | $4.29 | 221 300 |
| Aug 19, 2016 | $4.90 | $4.90 | $4.13 | $4.44 | 768 400 |
| Aug 18, 2016 | $5.03 | $5.18 | $4.92 | $5.18 | 150 800 |
| Aug 17, 2016 | $5.06 | $5.10 | $4.90 | $5.01 | 170 100 |
| Aug 16, 2016 | $5.16 | $5.19 | $4.98 | $5.02 | 177 200 |
| Aug 15, 2016 | $4.93 | $5.19 | $4.81 | $5.14 | 227 800 |
| Aug 12, 2016 | $4.93 | $4.98 | $4.68 | $4.90 | 124 200 |
| Aug 11, 2016 | $4.63 | $4.99 | $4.62 | $4.88 | 229 000 |
| Aug 10, 2016 | $4.26 | $4.65 | $4.25 | $4.54 | 208 000 |
| Aug 09, 2016 | $4.27 | $4.34 | $4.22 | $4.27 | 34 200 |
| Aug 08, 2016 | $4.20 | $4.30 | $4.17 | $4.24 | 17 100 |
| Aug 05, 2016 | $4.15 | $4.30 | $4.15 | $4.19 | 78 200 |
| Aug 04, 2016 | $4.23 | $4.23 | $4.12 | $4.14 | 28 200 |
| Aug 03, 2016 | $4.11 | $4.28 | $4.11 | $4.18 | 30 800 |
| Aug 02, 2016 | $4.28 | $4.32 | $4.08 | $4.12 | 58 300 |
| Aug 01, 2016 | $4.30 | $4.38 | $4.26 | $4.26 | 35 200 |
| Jul 29, 2016 | $4.40 | $4.40 | $4.26 | $4.30 | 71 500 |
| Jul 28, 2016 | $4.44 | $4.50 | $4.30 | $4.37 | 41 400 |
| Jul 27, 2016 | $4.35 | $4.52 | $4.35 | $4.48 | 105 500 |
| Jul 26, 2016 | $4.40 | $4.50 | $4.32 | $4.32 | 87 900 |
| Jul 25, 2016 | $4.27 | $4.46 | $4.25 | $4.40 | 80 300 |
| Jul 22, 2016 | $4.22 | $4.26 | $4.12 | $4.25 | 75 500 |
