NYSE:XRF
Delisted
China Rapid Finance Ltd American Stock Price (Quote)
$2.10
+0 (+0%)
At Close: Aug 17, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Wednesday, 17th Aug 2022 XRF stock ended at $2.10. During the day the stock fluctuated 0% from a day low at $2.10 to a day high of $2.10. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Sep 24, 2021 | $2.33 | $2.36 | $2.23 | $2.27 | 13 773 957 |
| Sep 23, 2021 | $2.43 | $2.48 | $2.40 | $2.46 | 4 591 060 |
| Sep 22, 2021 | $2.36 | $2.46 | $2.36 | $2.43 | 5 669 757 |
| Sep 21, 2021 | $2.49 | $2.51 | $2.33 | $2.38 | 9 328 167 |
| Sep 20, 2021 | $2.52 | $2.56 | $2.43 | $2.45 | 9 186 868 |
| Sep 17, 2021 | $2.59 | $2.66 | $2.56 | $2.65 | 6 674 212 |
| Sep 16, 2021 | $2.62 | $2.64 | $2.58 | $2.59 | 6 485 089 |
| Sep 15, 2021 | $2.69 | $2.72 | $2.59 | $2.66 | 6 195 254 |
| Sep 14, 2021 | $2.75 | $2.82 | $2.63 | $2.69 | 8 779 518 |
| Sep 13, 2021 | $2.72 | $2.83 | $2.68 | $2.75 | 9 989 939 |
| Sep 10, 2021 | $2.94 | $3.14 | $2.76 | $2.80 | 57 226 713 |
| Sep 09, 2021 | $2.61 | $2.64 | $2.53 | $2.58 | 6 433 326 |
| Sep 08, 2021 | $2.65 | $2.66 | $2.50 | $2.55 | 8 021 811 |
| Sep 07, 2021 | $2.82 | $2.87 | $2.59 | $2.64 | 11 773 565 |
| Sep 03, 2021 | $2.94 | $3.03 | $2.78 | $2.82 | 12 073 266 |
| Sep 02, 2021 | $3.00 | $3.04 | $2.86 | $2.89 | 14 630 524 |
| Sep 01, 2021 | $2.70 | $3.04 | $2.70 | $2.86 | 18 788 180 |
| Aug 31, 2021 | $2.67 | $2.78 | $2.64 | $2.71 | 8 165 140 |
| Aug 30, 2021 | $2.57 | $2.69 | $2.53 | $2.67 | 7 371 044 |
| Aug 27, 2021 | $2.54 | $2.72 | $2.53 | $2.67 | 10 023 014 |
| Aug 26, 2021 | $2.60 | $2.69 | $2.53 | $2.53 | 6 191 172 |
| Aug 25, 2021 | $2.68 | $2.74 | $2.61 | $2.61 | 7 045 365 |
| Aug 24, 2021 | $2.72 | $2.77 | $2.65 | $2.69 | 8 185 857 |
| Aug 23, 2021 | $2.75 | $2.82 | $2.66 | $2.72 | 8 414 939 |
| Aug 20, 2021 | $2.58 | $2.75 | $2.56 | $2.66 | 9 070 463 |
