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 |
| Sep 17, 2021 | $5.13 | $5.18 | $4.87 | $5.14 | 22 955 |
| Sep 16, 2021 | $4.83 | $5.20 | $4.50 | $5.13 | 95 631 |
| Sep 15, 2021 | $4.67 | $4.75 | $4.62 | $4.70 | 8 140 |
| Sep 14, 2021 | $4.99 | $4.99 | $4.60 | $4.78 | 16 862 |
| Sep 13, 2021 | $4.74 | $5.00 | $4.55 | $4.88 | 18 227 |
| Sep 10, 2021 | $4.88 | $5.17 | $4.66 | $4.98 | 24 060 |
| Sep 09, 2021 | $4.61 | $4.98 | $4.61 | $4.84 | 10 405 |
| Sep 08, 2021 | $4.93 | $5.05 | $4.57 | $4.96 | 15 030 |
| Sep 07, 2021 | $4.44 | $5.26 | $4.44 | $5.02 | 127 086 |
| Sep 03, 2021 | $4.57 | $4.59 | $4.22 | $4.51 | 8 013 |
| Sep 02, 2021 | $4.50 | $4.59 | $4.30 | $4.56 | 34 926 |
| Sep 01, 2021 | $4.61 | $4.61 | $4.46 | $4.53 | 10 497 |
| Aug 31, 2021 | $4.63 | $4.64 | $4.40 | $4.55 | 7 057 |
| Aug 30, 2021 | $4.52 | $4.63 | $4.41 | $4.52 | 21 581 |
| Aug 27, 2021 | $4.61 | $4.64 | $4.40 | $4.40 | 15 188 |
| Aug 26, 2021 | $4.55 | $4.60 | $4.49 | $4.53 | 11 020 |
| Aug 25, 2021 | $4.41 | $4.62 | $4.41 | $4.51 | 31 529 |
| Aug 24, 2021 | $4.34 | $4.55 | $4.24 | $4.49 | 41 878 |
| Aug 23, 2021 | $3.82 | $4.24 | $3.67 | $4.24 | 62 032 |
| Aug 20, 2021 | $3.75 | $3.90 | $3.52 | $3.71 | 84 904 |
| Aug 19, 2021 | $4.26 | $4.27 | $3.59 | $3.68 | 151 215 |
| Aug 18, 2021 | $4.14 | $4.45 | $4.14 | $4.27 | 44 306 |
| Aug 17, 2021 | $5.09 | $5.09 | $4.16 | $4.16 | 212 511 |
| Aug 16, 2021 | $4.90 | $5.77 | $4.90 | $5.21 | 512 753 |
| Aug 13, 2021 | $8.77 | $8.88 | $8.06 | $8.06 | 20 221 |
