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 31, 2018 1.110 1.128 0.9950 1.020 133,500 -0.09(-8.11%)
Dec 28, 2018 1.110 1.120 1.070 1.110 78,200 +0.05(+4.72%)
Dec 27, 2018 1.100 1.135 1.030 1.060 110,262 -0.06(-5.36%)
Dec 26, 2018 1.200 1.200 1.107 1.120 79,392 -0.05(-4.27%)
Dec 24, 2018 1.200 1.230 1.140 1.170 55,300 -0.04(-3.31%)
Dec 21, 2018 1.240 1.240 1.080 1.210 101,000 +0.05(+4.31%)
Dec 20, 2018 1.310 1.320 1.120 1.160 63,213 -0.05(-4.13%)
Dec 19, 2018 1.420 1.440 1.150 1.210 157,716 -0.26(-17.69%)
Dec 18, 2018 1.490 1.500 1.420 1.470 25,071 -0.02(-1.34%)
Dec 17, 2018 1.550 1.550 1.466 1.490 56,961 +0.00(+0.00%)
Dec 14, 2018 1.550 1.600 1.490 1.490 46,700 -0.06(-3.87%)
Dec 13, 2018 1.600 1.650 1.550 1.550 33,029 -0.04(-2.52%)
Dec 12, 2018 1.600 1.630 1.570 1.590 36,101 +0.01(+0.63%)
Dec 11, 2018 1.650 1.660 1.570 1.580 48,857 -0.06(-3.66%)
Dec 10, 2018 1.570 1.640 1.570 1.640 30,972 +0.03(+1.86%)
Dec 07, 2018 1.640 1.650 1.580 1.610 66,400 -0.04(-2.42%)
Dec 06, 2018 1.640 1.664 1.600 1.650 55,719 +0.01(+0.61%)
Dec 04, 2018 1.680 1.690 1.640 1.640 12,500 -0.05(-2.96%)
Dec 03, 2018 1.700 1.720 1.660 1.690 58,735 +0.02(+1.20%)
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%)
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.