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 |
| Jul 21, 2016 | $4.26 | $4.36 | $4.25 | $4.25 | 47 800 |
| Jul 20, 2016 | $4.24 | $4.35 | $4.24 | $4.29 | 59 000 |
| Jul 19, 2016 | $4.27 | $4.33 | $4.24 | $4.25 | 20 700 |
| Jul 18, 2016 | $4.20 | $4.32 | $4.20 | $4.27 | 42 300 |
| Jul 15, 2016 | $4.35 | $4.40 | $4.22 | $4.23 | 72 600 |
| Jul 14, 2016 | $4.35 | $4.40 | $4.26 | $4.37 | 36 500 |
| Jul 13, 2016 | $4.40 | $4.43 | $4.20 | $4.30 | 105 900 |
| Jul 12, 2016 | $4.48 | $4.50 | $4.40 | $4.41 | 59 300 |
| Jul 11, 2016 | $4.54 | $4.56 | $4.44 | $4.48 | 44 000 |
| Jul 08, 2016 | $4.47 | $4.58 | $4.45 | $4.48 | 41 600 |
| Jul 07, 2016 | $4.35 | $4.49 | $4.35 | $4.40 | 59 100 |
| Jul 06, 2016 | $4.23 | $4.45 | $4.22 | $4.32 | 133 200 |
| Jul 05, 2016 | $4.60 | $4.65 | $4.25 | $4.29 | 228 800 |
| Jul 01, 2016 | $4.70 | $4.86 | $4.56 | $4.59 | 156 900 |
| Jun 30, 2016 | $4.75 | $4.75 | $4.61 | $4.68 | 74 000 |
| Jun 29, 2016 | $4.67 | $4.87 | $4.63 | $4.77 | 124 200 |
| Jun 28, 2016 | $4.44 | $4.66 | $4.44 | $4.58 | 80 300 |
| Jun 27, 2016 | $4.55 | $4.56 | $4.33 | $4.43 | 68 900 |
| Jun 24, 2016 | $4.60 | $4.72 | $4.52 | $4.55 | 135 000 |
| Jun 23, 2016 | $4.81 | $4.81 | $4.64 | $4.70 | 41 700 |
| Jun 22, 2016 | $4.79 | $4.79 | $4.63 | $4.73 | 81 700 |
| Jun 21, 2016 | $4.81 | $4.81 | $4.60 | $4.77 | 59 400 |
| Jun 20, 2016 | $4.84 | $4.89 | $4.72 | $4.78 | 63 300 |
| Jun 17, 2016 | $4.80 | $4.80 | $4.71 | $4.74 | 34 200 |
| Jun 16, 2016 | $4.91 | $4.91 | $4.70 | $4.75 | 53 691 |
