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 (%)
Dec 29, 2017 5.720 5.720 5.720 0 -0.11(-1.89%)
Dec 28, 2017 5.640 5.870 5.600 5.830 189,712 +0.20(+3.55%)
Dec 27, 2017 5.680 5.770 5.579 5.630 288,165 -0.02(-0.35%)
Dec 26, 2017 5.800 5.815 5.580 5.650 226,585 -0.15(-2.59%)
Dec 22, 2017 5.770 5.920 5.750 5.800 198,447 +0.04(+0.69%)
Dec 21, 2017 5.700 5.790 5.570 5.760 499,938 +0.07(+1.23%)
Dec 20, 2017 5.810 5.960 5.590 5.690 307,856 -0.17(-2.90%)
Dec 19, 2017 5.990 6.000 5.790 5.860 280,363 -0.15(-2.50%)
Dec 18, 2017 6.160 6.180 5.900 6.010 369,393 -0.09(-1.48%)
Dec 15, 2017 6.280 6.470 5.850 6.100 452,087 -0.25(-3.94%)
Dec 14, 2017 6.440 6.870 6.290 6.350 433,929 -0.15(-2.31%)
Dec 13, 2017 6.130 6.540 6.010 6.500 853,126 +0.38(+6.21%)
Dec 12, 2017 5.900 6.210 5.870 6.120 777,262 +0.14(+2.34%)
Dec 11, 2017 6.040 6.560 5.770 5.980 810,713 -0.02(-0.33%)
Dec 08, 2017 5.130 6.060 5.130 6.000 1,233,229 +0.88(+17.19%)
Dec 07, 2017 5.310 5.780 5.070 5.120 663,468 -0.22(-4.12%)
Dec 06, 2017 5.190 5.600 5.025 5.340 633,536 +0.15(+2.89%)
Dec 05, 2017 5.310 5.310 4.600 5.190 1,409,283 -0.01(-0.19%)
Dec 04, 2017 6.550 6.550 5.100 5.200 2,177,582 -0.82(-13.62%)
Dec 01, 2017 7.030 7.050 6.020 6.020 1,370,868 -1.40(-18.87%)
Nov 30, 2017 7.710 7.830 7.420 7.420 905,490 -0.23(-3.01%)
Nov 29, 2017 7.840 8.050 7.610 7.650 439,930 -0.19(-2.42%)
Nov 28, 2017 7.970 8.000 7.770 7.840 531,163 -0.10(-1.26%)
Nov 27, 2017 7.800 8.100 7.600 7.940 1,060,945 +0.34(+4.47%)
Nov 24, 2017 8.830 8.860 7.600 7.600 794,881 -1.26(-14.22%)
Nov 22, 2017 9.400 9.400 8.650 8.860 342,643 -0.57(-6.04%)
Nov 21, 2017 7.970 9.600 7.287 9.430 1,059,870 +0.30(+3.29%)
Nov 20, 2017 9.260 9.680 8.960 9.130 298,752 +0.07(+0.77%)
Nov 17, 2017 9.440 9.670 8.800 9.060 481,785 -0.47(-4.93%)
Nov 16, 2017 10.08 10.83 9.110 9.530 774,709 -0.50(-4.99%)
Nov 15, 2017 10.22 10.22 9.330 10.03 681,360 +0.10(+1.01%)
Nov 14, 2017 9.380 10.40 9.270 9.930 707,228 +0.59(+6.32%)
Nov 13, 2017 9.490 9.780 9.000 9.340 377,794 +0.00(+0.00%)
Nov 10, 2017 8.370 9.740 8.350 9.340 1,676,999 +0.91(+10.79%)
Nov 09, 2017 7.500 9.200 7.120 8.430 1,947,373 +1.04(+14.07%)
Nov 08, 2017 7.410 7.600 7.300 7.390 142,835 +0.04(+0.54%)
Nov 07, 2017 7.390 7.500 7.200 7.350 157,427 -0.10(-1.34%)
Nov 06, 2017 7.840 7.900 7.310 7.450 234,979 -0.34(-4.36%)
Nov 03, 2017 7.900 8.047 7.760 7.790 172,896 -0.13(-1.64%)
Nov 02, 2017 7.910 8.140 7.700 7.920 210,337 -0.07(-0.88%)
Nov 01, 2017 8.090 8.340 7.880 7.990 225,398 -0.09(-1.11%)
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%)
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.