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 |
| Jun 19, 2017 | $6.75 | $6.85 | $6.67 | $6.74 | 37 337 |
| Jun 16, 2017 | $6.90 | $6.94 | $6.76 | $6.79 | 12 700 |
| Jun 15, 2017 | $7.06 | $7.10 | $6.88 | $6.99 | 88 453 |
| Jun 14, 2017 | $6.93 | $7.11 | $6.93 | $6.95 | 127 602 |
| Jun 13, 2017 | $6.88 | $6.95 | $6.81 | $6.93 | 16 278 |
| Jun 12, 2017 | $6.75 | $6.92 | $6.75 | $6.89 | 11 707 |
| Jun 09, 2017 | $7.05 | $7.05 | $6.76 | $6.87 | 23 991 |
| Jun 08, 2017 | $7.04 | $7.60 | $6.97 | $7.00 | 459 017 |
| Jun 07, 2017 | $6.23 | $6.86 | $6.18 | $6.82 | 128 232 |
| Jun 06, 2017 | $6.28 | $6.33 | $6.08 | $6.18 | 78 477 |
| Jun 05, 2017 | $6.40 | $6.43 | $6.00 | $6.39 | 181 520 |
| Jun 02, 2017 | $6.88 | $6.88 | $6.27 | $6.40 | 379 353 |
| Jun 01, 2017 | $7.07 | $7.07 | $6.55 | $6.88 | 298 119 |
| May 31, 2017 | $7.38 | $7.38 | $6.96 | $7.08 | 197 834 |
| May 30, 2017 | $7.11 | $7.25 | $7.01 | $7.08 | 167 176 |
| May 26, 2017 | $7.15 | $7.15 | $6.98 | $7.07 | 127 660 |
| May 25, 2017 | $7.12 | $7.25 | $6.99 | $7.06 | 180 019 |
| May 24, 2017 | $7.35 | $7.40 | $7.25 | $7.28 | 151 271 |
| May 23, 2017 | $7.37 | $7.49 | $7.25 | $7.39 | 56 606 |
| May 22, 2017 | $7.18 | $7.55 | $6.85 | $7.43 | 226 425 |
| May 19, 2017 | $7.29 | $7.44 | $7.00 | $7.24 | 85 369 |
| May 18, 2017 | $7.48 | $7.71 | $7.35 | $7.35 | 45 586 |
| May 17, 2017 | $7.49 | $7.63 | $7.30 | $7.53 | 125 475 |
| May 16, 2017 | $7.90 | $7.97 | $7.50 | $7.55 | 187 696 |
| May 15, 2017 | $7.88 | $7.90 | $7.56 | $7.86 | 145 161 |
