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 |
| Jun 15, 2016 | $4.86 | $4.95 | $4.72 | $4.91 | 75 039 |
| Jun 14, 2016 | $4.89 | $4.96 | $4.76 | $4.82 | 49 775 |
| Jun 13, 2016 | $4.85 | $4.93 | $4.76 | $4.88 | 143 480 |
| Jun 10, 2016 | $4.93 | $4.94 | $4.80 | $4.85 | 119 680 |
| Jun 09, 2016 | $5.05 | $5.17 | $4.91 | $4.97 | 141 437 |
| Jun 08, 2016 | $4.85 | $5.06 | $4.83 | $5.05 | 236 635 |
| Jun 07, 2016 | $4.89 | $4.90 | $4.76 | $4.83 | 101 154 |
| Jun 06, 2016 | $4.71 | $4.94 | $4.60 | $4.89 | 219 248 |
| Jun 03, 2016 | $4.78 | $4.85 | $4.70 | $4.74 | 107 371 |
| Jun 02, 2016 | $4.80 | $4.85 | $4.76 | $4.81 | 114 891 |
| Jun 01, 2016 | $4.63 | $4.83 | $4.60 | $4.76 | 241 302 |
| May 31, 2016 | $4.74 | $4.83 | $4.53 | $4.57 | 289 192 |
| May 27, 2016 | $4.69 | $4.81 | $4.62 | $4.75 | 127 326 |
| May 26, 2016 | $4.49 | $4.69 | $4.40 | $4.68 | 158 206 |
| May 25, 2016 | $4.52 | $4.58 | $4.43 | $4.46 | 229 946 |
| May 24, 2016 | $4.33 | $4.49 | $4.26 | $4.48 | 203 841 |
| May 23, 2016 | $4.22 | $4.46 | $4.20 | $4.21 | 262 217 |
| May 20, 2016 | $4.00 | $4.34 | $4.00 | $4.20 | 671 416 |
| May 19, 2016 | $5.01 | $5.08 | $3.82 | $4.03 | 679 565 |
| May 18, 2016 | $5.42 | $5.43 | $4.97 | $5.05 | 329 506 |
| May 17, 2016 | $5.46 | $5.55 | $5.40 | $5.42 | 39 129 |
| May 16, 2016 | $5.41 | $5.52 | $5.37 | $5.47 | 33 393 |
| May 13, 2016 | $5.41 | $5.50 | $5.35 | $5.44 | 60 959 |
| May 12, 2016 | $5.49 | $5.51 | $5.34 | $5.40 | 124 592 |
| May 11, 2016 | $5.65 | $5.65 | $5.40 | $5.48 | 179 662 |
