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 |
| May 10, 2016 | $5.55 | $5.69 | $5.32 | $5.65 | 140 868 |
| May 09, 2016 | $5.63 | $5.63 | $5.46 | $5.55 | 138 527 |
| May 06, 2016 | $5.52 | $5.62 | $5.46 | $5.60 | 151 436 |
| May 05, 2016 | $5.65 | $5.73 | $5.50 | $5.59 | 140 439 |
| May 04, 2016 | $5.53 | $5.63 | $5.53 | $5.62 | 77 656 |
| May 03, 2016 | $5.59 | $5.65 | $5.45 | $5.60 | 111 949 |
| May 02, 2016 | $5.63 | $5.66 | $5.52 | $5.61 | 110 620 |
| Apr 29, 2016 | $5.55 | $5.65 | $5.49 | $5.62 | 88 075 |
| Apr 28, 2016 | $5.62 | $5.68 | $5.50 | $5.59 | 140 873 |
| Apr 27, 2016 | $5.77 | $5.79 | $5.51 | $5.65 | 128 151 |
| Apr 26, 2016 | $5.48 | $5.78 | $5.48 | $5.78 | 294 885 |
| Apr 25, 2016 | $5.54 | $5.65 | $5.48 | $5.51 | 137 975 |
| Apr 22, 2016 | $5.41 | $5.58 | $5.30 | $5.53 | 143 974 |
| Apr 21, 2016 | $5.38 | $5.41 | $5.30 | $5.40 | 466 379 |
| Apr 20, 2016 | $5.28 | $5.41 | $5.28 | $5.31 | 56 787 |
| Apr 19, 2016 | $5.50 | $5.62 | $5.30 | $5.33 | 158 461 |
| Apr 18, 2016 | $5.50 | $5.64 | $5.45 | $5.53 | 80 064 |
| Apr 15, 2016 | $5.70 | $5.73 | $5.51 | $5.53 | 67 832 |
| Apr 14, 2016 | $5.52 | $5.80 | $5.25 | $5.70 | 341 310 |
| Apr 13, 2016 | $5.60 | $5.88 | $5.45 | $5.55 | 393 695 |
| Apr 12, 2016 | $6.00 | $6.05 | $5.42 | $5.53 | 442 572 |
| Apr 11, 2016 | $5.53 | $5.87 | $5.44 | $5.70 | 442 607 |
| Apr 08, 2016 | $5.38 | $5.55 | $5.24 | $5.49 | 264 133 |
| Apr 07, 2016 | $5.28 | $5.42 | $5.17 | $5.36 | 162 143 |
| Apr 06, 2016 | $5.10 | $5.56 | $5.06 | $5.36 | 236 152 |
