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 (%)
Nov 30, 2018 1.630 1.670 1.590 1.670 134,800 +0.03(+1.83%)
Nov 29, 2018 1.660 1.690 1.630 1.640 68,275 -0.05(-2.96%)
Nov 28, 2018 1.750 1.770 1.621 1.690 190,909 -0.12(-6.63%)
Nov 27, 2018 1.900 1.950 1.750 1.810 46,334 -0.09(-4.74%)
Nov 26, 2018 2.000 2.000 1.890 1.900 45,001 -0.01(-0.52%)
Nov 23, 2018 1.880 1.960 1.880 1.910 37,300 -0.05(-2.55%)
Nov 21, 2018 1.960 1.960 1.960 0 -0.19(-8.84%)
Nov 20, 2018 2.230 2.230 2.030 2.150 48,508 -0.08(-3.59%)
Nov 19, 2018 2.380 2.390 2.183 2.230 36,270 -0.15(-6.30%)
Nov 16, 2018 2.310 2.380 2.310 2.380 20,900 +0.05(+2.15%)
Nov 15, 2018 2.430 2.450 2.310 2.330 66,352 -0.16(-6.43%)
Nov 14, 2018 2.490 2.500 2.410 2.490 29,994 -0.01(-0.40%)
Nov 13, 2018 2.440 2.500 2.420 2.500 9,363 +0.04(+1.63%)
Nov 12, 2018 2.460 2.470 2.410 2.460 9,934 +0.00(+0.00%)
Nov 09, 2018 2.470 2.530 2.450 2.460 36,600 -0.06(-2.38%)
Nov 08, 2018 2.540 2.550 2.440 2.520 29,369 +0.02(+0.80%)
Nov 07, 2018 2.490 2.570 2.455 2.500 101,223 +0.04(+1.63%)
Nov 06, 2018 2.520 2.520 2.460 2.460 12,249 -0.03(-1.20%)
Nov 05, 2018 2.410 2.550 2.400 2.490 45,033 +0.04(+1.63%)
Nov 02, 2018 2.600 2.600 2.440 2.450 29,600 -0.10(-3.92%)
Nov 01, 2018 2.470 2.580 2.466 2.550 48,591 +0.06(+2.41%)
Oct 31, 2018 2.350 2.490 2.310 2.490 72,948 +0.09(+3.75%)
Oct 30, 2018 2.440 2.490 2.350 2.400 82,134 -0.05(-2.04%)
Oct 29, 2018 2.500 2.500 2.360 2.450 34,428 -0.05(-2.00%)
Oct 26, 2018 2.480 2.500 2.410 2.500 56,600 +0.08(+3.31%)
Oct 25, 2018 2.400 2.500 2.400 2.420 22,390 +0.08(+3.42%)
Oct 24, 2018 2.330 2.410 2.310 2.340 44,090 +0.00(+0.00%)
Oct 23, 2018 2.310 2.400 2.260 2.340 46,460 -0.04(-1.68%)
Oct 22, 2018 2.390 2.490 2.380 2.380 8,745 -0.04(-1.65%)
Oct 19, 2018 2.490 2.560 2.370 2.420 61,600 -0.06(-2.42%)
Oct 18, 2018 2.450 2.500 2.450 2.480 17,974 -0.01(-0.40%)
Oct 17, 2018 2.500 2.540 2.350 2.490 10,976 +0.02(+0.81%)
Oct 16, 2018 2.320 2.500 2.301 2.470 26,228 +0.10(+4.22%)
Oct 15, 2018 2.420 2.500 2.310 2.370 51,792 -0.09(-3.66%)
Oct 12, 2018 2.480 2.630 2.390 2.460 90,700 -0.01(-0.40%)
Oct 11, 2018 2.570 2.570 2.430 2.470 100,139 -0.16(-6.08%)
Oct 10, 2018 2.410 3.000 2.260 2.630 184,043 +0.18(+7.35%)
Oct 09, 2018 2.370 2.470 2.250 2.450 155,175 -0.03(-1.21%)
Oct 08, 2018 2.510 2.580 2.400 2.480 139,802 -0.08(-3.13%)
Oct 05, 2018 2.620 2.660 2.550 2.560 63,900 -0.05(-1.92%)
Oct 04, 2018 2.980 2.990 2.610 2.610 116,235 -0.38(-12.71%)
Oct 03, 2018 2.903 3.045 2.850 2.990 77,218 +0.07(+2.40%)
Oct 02, 2018 2.930 2.980 2.810 2.920 229,582 -0.02(-0.68%)
Oct 01, 2018 2.870 2.950 2.750 2.940 214,060 +0.08(+2.80%)
Sep 28, 2018 2.640 2.900 2.550 2.860 159,400 +0.21(+7.92%)
Sep 27, 2018 2.630 2.650 2.600 2.650 105,922 +0.01(+0.38%)
Sep 26, 2018 2.520 2.650 2.500 2.640 62,989 +0.12(+4.76%)
Sep 25, 2018 2.560 2.610 2.500 2.520 47,472 -0.05(-1.95%)
Sep 24, 2018 2.580 2.580 2.460 2.570 101,155 +0.00(+0.00%)
Sep 21, 2018 2.480 2.680 2.450 2.570 130,000 +0.05(+1.98%)
Sep 20, 2018 2.460 2.550 2.450 2.520 64,400 +0.06(+2.44%)
Sep 19, 2018 2.350 2.549 2.310 2.460 248,764 +0.08(+3.36%)
Sep 18, 2018 2.280 2.380 2.280 2.380 99,351 +0.11(+4.85%)
Sep 17, 2018 2.200 2.300 2.170 2.270 152,719 +0.03(+1.34%)
Sep 14, 2018 2.330 2.350 2.060 2.240 264,300 -0.11(-4.68%)
Sep 13, 2018 2.300 2.370 2.250 2.350 77,409 +0.08(+3.52%)
Sep 12, 2018 2.390 2.408 2.250 2.270 35,642 -0.11(-4.62%)
Sep 11, 2018 2.350 2.430 2.340 2.380 23,727 +0.00(+0.00%)
Sep 10, 2018 2.560 2.575 2.340 2.380 61,300 -0.05(-2.06%)
Sep 07, 2018 2.330 2.470 2.330 2.430 44,800 +0.10(+4.29%)
Sep 06, 2018 2.400 2.450 2.320 2.330 27,594 -0.07(-2.92%)
Sep 05, 2018 2.460 2.510 2.400 2.400 72,570 -0.09(-3.61%)
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.