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 | $2.10 | $2.10 | 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 | $2.10 | $2.10 | |
52 weeks | $2.02 | $3.14 |
Date | Open | High | Low | Close | Volume |
Dec 14, 2017 | $6.43 | $6.87 | $6.29 | $6.35 | 433 929 |
Dec 13, 2017 | $6.13 | $6.54 | $6.01 | $6.50 | 853 126 |
Dec 12, 2017 | $5.90 | $6.21 | $5.87 | $6.12 | 777 262 |
Dec 11, 2017 | $6.04 | $6.56 | $5.77 | $5.98 | 810 713 |
Dec 08, 2017 | $5.13 | $6.06 | $5.13 | $6.00 | 1 233 229 |
Dec 07, 2017 | $5.31 | $5.78 | $5.07 | $5.12 | 663 662 |
Dec 06, 2017 | $5.19 | $5.60 | $5.03 | $5.34 | 633 536 |
Dec 05, 2017 | $5.31 | $5.31 | $4.60 | $5.19 | 1 409 288 |
Dec 04, 2017 | $6.55 | $6.55 | $5.10 | $5.20 | 2 177 602 |
Dec 01, 2017 | $7.03 | $7.05 | $6.02 | $6.02 | 1 370 868 |
Nov 30, 2017 | $7.71 | $7.83 | $7.42 | $7.42 | 905 490 |
Nov 29, 2017 | $7.84 | $8.05 | $7.61 | $7.65 | 439 930 |
Nov 28, 2017 | $7.97 | $8.00 | $7.77 | $7.84 | 531 163 |
Nov 27, 2017 | $7.80 | $8.10 | $7.60 | $7.94 | 1 061 045 |
Nov 24, 2017 | $8.83 | $8.86 | $7.60 | $7.60 | 794 881 |
Nov 22, 2017 | $9.40 | $9.40 | $8.65 | $8.86 | 342 643 |
Nov 21, 2017 | $7.97 | $9.60 | $7.29 | $9.43 | 1 059 870 |
Nov 20, 2017 | $9.26 | $9.68 | $8.96 | $9.13 | 298 752 |
Nov 17, 2017 | $9.44 | $9.67 | $8.80 | $9.06 | 481 785 |
Nov 16, 2017 | $10.08 | $10.83 | $9.11 | $9.53 | 774 709 |
Nov 15, 2017 | $10.22 | $10.22 | $9.33 | $10.03 | 681 360 |
Nov 14, 2017 | $9.38 | $10.40 | $9.27 | $9.93 | 707 228 |
Nov 13, 2017 | $9.49 | $9.78 | $9.00 | $9.34 | 377 794 |
Nov 10, 2017 | $8.37 | $9.74 | $8.35 | $9.34 | 1 676 999 |
Nov 09, 2017 | $7.50 | $9.20 | $7.12 | $8.43 | 1 947 073 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use XRF stock historical prices to predict future price movements?
Trend Analysis: Examine the XRF stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the XRF stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.