Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Rapid Finance Ltd ADR (NY: XRF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 8.470 8.519 8.030 8.080 246,175 -0.32(-3.81%)
Oct 30, 2017 7.770 8.780 7.500 8.400 515,799 +0.51(+6.46%)
Oct 27, 2017 8.050 8.050 7.680 7.890 256,462 +0.07(+0.90%)
Oct 26, 2017 7.850 8.380 7.601 7.820 342,766 -0.03(-0.38%)
Oct 25, 2017 8.530 8.720 7.800 7.850 765,853 -0.84(-9.67%)
Oct 24, 2017 9.149 9.460 8.510 8.690 305,782 -0.37(-4.08%)
Oct 23, 2017 9.880 10.42 8.890 9.060 494,421 -0.82(-8.30%)
Oct 20, 2017 10.35 10.57 9.850 9.880 331,777 -0.34(-3.33%)
Oct 19, 2017 10.19 10.70 9.750 10.22 427,127 -0.28(-2.67%)
Oct 18, 2017 11.46 11.89 10.33 10.50 1,102,248 -0.93(-8.14%)
Oct 17, 2017 11.08 12.86 11.06 11.43 1,428,755 +0.52(+4.77%)
Oct 16, 2017 11.38 11.54 10.20 10.91 623,369 -0.41(-3.62%)
Oct 13, 2017 9.900 11.40 9.483 11.32 538,669 +1.42(+14.34%)
Oct 12, 2017 10.15 12.30 9.000 9.900 1,619,877 -0.56(-5.35%)
Oct 11, 2017 7.870 10.52 7.860 10.46 1,018,829 +2.60(+33.08%)
Oct 10, 2017 7.860 8.400 7.710 7.860 222,631 +0.12(+1.55%)
Oct 09, 2017 7.460 8.450 7.380 7.740 481,079 +0.39(+5.31%)
Oct 06, 2017 7.330 7.420 7.230 7.350 30,569 -0.07(-0.94%)
Oct 05, 2017 7.750 7.750 7.280 7.420 52,454 -0.15(-1.98%)
Oct 04, 2017 7.200 8.000 7.090 7.570 272,292 +0.38(+5.29%)
Oct 03, 2017 6.720 7.200 6.720 7.190 88,322 +0.49(+7.24%)
Oct 02, 2017 6.620 6.740 6.550 6.705 47,945 +0.11(+1.74%)
Sep 29, 2017 6.600 6.660 6.460 6.590 35,261 -0.05(-0.75%)
Sep 28, 2017 6.645 6.670 6.520 6.640 21,948 +0.02(+0.30%)
Sep 27, 2017 6.730 6.742 6.500 6.620 70,094 -0.10(-1.49%)
Sep 26, 2017 6.740 6.790 6.650 6.720 34,413 -0.03(-0.44%)
Sep 25, 2017 6.990 7.130 6.740 6.750 206,022 -0.31(-4.39%)
Sep 22, 2017 6.400 7.060 6.400 7.060 301,010 +0.66(+10.31%)
Sep 21, 2017 6.100 6.550 6.050 6.400 209,235 +0.30(+4.92%)
Sep 20, 2017 6.100 6.130 6.050 6.100 53,729 +0.00(+0.00%)
Sep 19, 2017 6.130 6.180 6.100 6.100 79,370 -0.03(-0.49%)
Sep 18, 2017 6.190 6.250 6.100 6.130 43,735 +0.00(+0.00%)
Sep 15, 2017 6.170 6.210 6.110 6.130 41,026 -0.05(-0.81%)
Sep 14, 2017 6.250 6.350 6.120 6.180 47,575 -0.13(-2.06%)
Sep 13, 2017 6.260 6.310 6.120 6.310 111,462 +0.12(+1.94%)
Sep 12, 2017 6.260 6.300 6.190 6.190 32,399 -0.08(-1.28%)
Sep 11, 2017 6.297 6.380 6.200 6.270 61,599 +0.11(+1.79%)
Sep 08, 2017 6.430 6.490 6.100 6.160 76,305 -0.32(-4.94%)
Sep 07, 2017 6.550 6.630 6.430 6.480 99,367 -0.03(-0.46%)
Sep 06, 2017 6.700 6.780 6.500 6.510 98,800 -0.20(-2.98%)
Sep 05, 2017 6.900 6.900 6.510 6.710 84,030 -0.11(-1.61%)
Sep 01, 2017 6.500 6.820 6.400 6.820 145,346 +0.35(+5.41%)
Aug 31, 2017 6.470 6.550 6.320 6.470 22,450 +0.05(+0.78%)
Aug 30, 2017 6.470 6.560 6.340 6.420 50,614 +0.04(+0.63%)
Aug 29, 2017 6.050 6.590 6.050 6.380 147,361 +0.27(+4.42%)
Aug 28, 2017 6.410 6.410 6.100 6.110 56,900 -0.20(-3.17%)
Aug 25, 2017 6.140 6.310 6.140 6.310 25,926 +0.13(+2.10%)
Aug 24, 2017 6.100 6.280 6.080 6.180 40,186 +0.08(+1.31%)
Aug 23, 2017 6.050 6.160 6.030 6.100 22,418 +0.00(+0.00%)
Aug 22, 2017 6.060 6.170 6.020 6.100 40,827 +0.03(+0.49%)
Aug 21, 2017 6.430 6.430 6.010 6.070 106,059 -0.28(-4.41%)
Aug 18, 2017 6.530 6.600 6.250 6.350 89,685 -0.20(-3.05%)
Aug 17, 2017 6.940 6.940 6.530 6.550 127,604 -0.34(-4.93%)
Aug 16, 2017 6.820 7.210 6.810 6.890 200,398 +0.00(+0.00%)
Aug 15, 2017 7.100 7.100 6.810 6.890 80,917 +0.00(+0.00%)
Aug 14, 2017 6.890 6.955 6.840 6.890 86,289 +0.03(+0.44%)
Aug 11, 2017 6.800 7.120 6.800 6.860 102,371 -0.04(-0.58%)
Aug 10, 2017 6.970 7.010 6.820 6.900 65,117 -0.07(-1.00%)
Aug 09, 2017 6.980 7.090 6.900 6.970 93,170 -0.02(-0.29%)
Aug 08, 2017 7.000 7.390 6.980 6.990 272,660 +0.03(+0.43%)
Aug 07, 2017 7.000 7.030 6.830 6.960 44,913 +0.03(+0.43%)
Aug 04, 2017 6.950 6.990 6.820 6.930 29,153 +0.07(+1.02%)
Aug 03, 2017 6.810 6.983 6.810 6.860 19,712 -0.01(-0.15%)
Aug 02, 2017 7.020 7.020 6.710 6.870 39,173 -0.13(-1.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.