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 |
| Feb 29, 2016 | $5.07 | $5.27 | $5.06 | $5.24 | 66 600 |
| Feb 26, 2016 | $4.98 | $5.17 | $4.96 | $5.07 | 54 200 |
| Feb 25, 2016 | $4.99 | $4.99 | $4.87 | $4.89 | 74 500 |
| Feb 24, 2016 | $5.11 | $5.11 | $4.85 | $4.97 | 144 900 |
| Feb 23, 2016 | $5.24 | $5.30 | $5.14 | $5.18 | 55 300 |
| Feb 22, 2016 | $5.31 | $5.31 | $5.10 | $5.30 | 83 500 |
| Feb 19, 2016 | $5.24 | $5.40 | $5.16 | $5.22 | 83 700 |
| Feb 18, 2016 | $5.23 | $5.31 | $5.13 | $5.30 | 125 500 |
| Feb 17, 2016 | $4.72 | $5.16 | $4.72 | $5.16 | 92 600 |
| Feb 16, 2016 | $4.57 | $4.77 | $4.57 | $4.72 | 78 600 |
| Feb 12, 2016 | $4.43 | $4.54 | $4.41 | $4.52 | 60 400 |
| Feb 11, 2016 | $4.64 | $4.64 | $4.30 | $4.41 | 107 100 |
| Feb 10, 2016 | $4.78 | $4.80 | $4.72 | $4.75 | 21 300 |
| Feb 09, 2016 | $4.77 | $4.85 | $4.71 | $4.79 | 69 100 |
| Feb 08, 2016 | $4.90 | $4.93 | $4.70 | $4.78 | 181 900 |
| Feb 05, 2016 | $5.15 | $5.23 | $4.95 | $4.96 | 56 700 |
| Feb 04, 2016 | $4.92 | $5.22 | $4.90 | $5.22 | 210 400 |
| Feb 03, 2016 | $5.06 | $5.06 | $4.72 | $4.93 | 122 500 |
| Feb 02, 2016 | $5.12 | $5.18 | $5.01 | $5.04 | 61 300 |
| Feb 01, 2016 | $5.25 | $5.25 | $5.00 | $5.24 | 65 900 |
| Jan 29, 2016 | $5.00 | $5.40 | $5.00 | $5.30 | 198 800 |
| Jan 28, 2016 | $5.00 | $5.09 | $4.95 | $5.02 | 96 400 |
| Jan 27, 2016 | $5.22 | $5.26 | $4.91 | $4.98 | 201 900 |
| Jan 26, 2016 | $5.22 | $5.30 | $5.05 | $5.21 | 235 900 |
| Jan 25, 2016 | $5.37 | $5.47 | $5.24 | $5.25 | 59 200 |
