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 (%)
Jul 17, 2020 3.050 3.050 3.050 0 -0.13(-4.09%)
Jul 16, 2020 3.090 3.460 2.920 3.180 209,516 +0.12(+3.92%)
Jul 15, 2020 3.230 3.300 2.950 3.060 154,909 +0.16(+5.52%)
Jul 14, 2020 3.130 3.130 2.810 2.900 76,675 -0.07(-2.36%)
Jul 13, 2020 3.000 3.160 2.930 2.970 85,711 -0.04(-1.33%)
Jul 10, 2020 3.390 3.550 2.920 3.010 263,600 -0.40(-11.73%)
Jul 09, 2020 3.660 3.700 3.250 3.410 183,806 -0.19(-5.28%)
Jul 08, 2020 3.480 3.780 3.400 3.600 293,471 +0.12(+3.45%)
Jul 07, 2020 3.300 3.638 3.150 3.480 209,243 +0.17(+5.14%)
Jul 06, 2020 3.430 3.430 3.050 3.310 252,104 +0.16(+5.08%)
Jul 02, 2020 2.800 3.430 2.800 3.150 421,200 +0.26(+9.00%)
Jul 01, 2020 2.720 3.000 2.720 2.890 175,799 +0.11(+3.96%)
Jun 30, 2020 2.890 2.993 2.720 2.780 225,991 -0.14(-4.79%)
Jun 29, 2020 2.790 2.950 2.710 2.920 220,645 +0.15(+5.42%)
Jun 26, 2020 3.380 3.380 2.700 2.770 478,300 -0.48(-14.77%)
Jun 25, 2020 3.190 3.380 3.060 3.250 372,075 -0.05(-1.52%)
Jun 24, 2020 3.080 3.480 2.850 3.300 1,431,693 -0.18(-5.17%)
Jun 23, 2020 2.540 4.770 2.540 3.480 23,847,584 +1.01(+40.89%)
Jun 22, 2020 2.570 2.660 2.350 2.470 225,244 -0.18(-6.79%)
Jun 19, 2020 2.210 2.840 2.210 2.650 820,000 +0.32(+13.73%)
Jun 18, 2020 2.600 2.600 2.140 2.330 594,050 -0.37(-13.70%)
Jun 17, 2020 2.020 3.000 2.020 2.700 3,249,161 +0.58(+27.36%)
Jun 16, 2020 2.140 2.260 1.970 2.120 764,790 -0.22(-9.40%)
Jun 15, 2020 1.980 2.560 1.940 2.340 1,557,875 -0.49(-17.31%)
Jun 12, 2020 1.690 3.400 1.660 2.830 8,860,600 +1.18(+71.52%)
Jun 11, 2020 1.860 2.200 1.580 1.650 489,231 -0.13(-7.30%)
Jun 10, 2020 1.590 2.690 1.530 1.780 2,201,712 +0.20(+12.66%)
Jun 09, 2020 1.450 1.645 1.390 1.580 340,298 +0.18(+12.86%)
Jun 08, 2020 1.360 1.500 1.360 1.400 55,769 +0.02(+1.45%)
Jun 05, 2020 1.350 1.460 1.350 1.380 43,600 +0.04(+2.99%)
Jun 04, 2020 1.310 1.450 1.290 1.340 56,583 -0.03(-2.19%)
Jun 03, 2020 1.290 1.384 1.250 1.370 62,200 +0.04(+3.01%)
Jun 02, 2020 1.290 1.364 1.290 1.330 38,288 +0.01(+0.76%)
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.