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 29, 2021 | $6.75 | $6.75 | $6.57 | $6.58 | 13 495 |
| Nov 26, 2021 | $6.49 | $6.80 | $6.46 | $6.67 | 12 924 |
| Nov 24, 2021 | $6.51 | $6.75 | $6.51 | $6.74 | 10 101 |
| Nov 23, 2021 | $6.53 | $6.59 | $6.43 | $6.55 | 41 207 |
| Nov 22, 2021 | $6.60 | $6.60 | $6.34 | $6.51 | 22 355 |
| Nov 19, 2021 | $6.47 | $6.53 | $6.40 | $6.52 | 11 972 |
| Nov 18, 2021 | $6.33 | $6.59 | $6.33 | $6.59 | 102 150 |
| Nov 17, 2021 | $6.61 | $6.61 | $6.33 | $6.36 | 43 592 |
| Nov 16, 2021 | $6.74 | $6.74 | $6.52 | $6.63 | 17 684 |
| Nov 15, 2021 | $6.70 | $6.89 | $6.66 | $6.79 | 25 299 |
| Nov 12, 2021 | $6.43 | $6.79 | $6.43 | $6.74 | 48 380 |
| Nov 11, 2021 | $6.45 | $6.54 | $6.34 | $6.46 | 18 347 |
| Nov 10, 2021 | $6.50 | $6.57 | $6.30 | $6.43 | 31 028 |
| Nov 09, 2021 | $6.30 | $6.72 | $6.30 | $6.60 | 88 712 |
| Nov 08, 2021 | $6.50 | $6.55 | $6.16 | $6.41 | 32 052 |
| Nov 05, 2021 | $6.57 | $6.59 | $6.31 | $6.49 | 59 794 |
| Nov 04, 2021 | $6.64 | $6.80 | $6.52 | $6.56 | 30 731 |
| Nov 03, 2021 | $6.22 | $6.96 | $6.11 | $6.71 | 165 078 |
| Nov 02, 2021 | $6.17 | $6.32 | $6.12 | $6.27 | 78 318 |
| Nov 01, 2021 | $6.07 | $6.39 | $6.07 | $6.27 | 39 203 |
| Oct 29, 2021 | $6.28 | $6.40 | $6.09 | $6.15 | 86 490 |
| Oct 28, 2021 | $6.60 | $6.63 | $6.30 | $6.44 | 112 697 |
| Oct 27, 2021 | $6.85 | $7.12 | $6.60 | $6.61 | 111 774 |
| Oct 26, 2021 | $7.65 | $7.88 | $6.86 | $6.94 | 194 699 |
| Oct 25, 2021 | $6.79 | $8.11 | $6.79 | $7.90 | 438 532 |
