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 (%)
May 31, 2018 3.000 3.190 2.950 3.130 714,387 +0.18(+6.10%)
May 30, 2018 3.070 3.160 2.880 2.950 142,628 -0.06(-1.99%)
May 29, 2018 3.140 3.200 3.000 3.010 126,521 -0.14(-4.44%)
May 25, 2018 3.150 3.150 3.150 0 -0.14(-4.26%)
May 24, 2018 2.940 3.420 2.940 3.290 216,747 +0.34(+11.53%)
May 23, 2018 3.300 3.300 2.920 2.950 268,518 -0.40(-11.94%)
May 22, 2018 3.670 3.680 3.280 3.350 152,442 -0.32(-8.72%)
May 21, 2018 3.810 3.910 3.620 3.670 133,035 -0.14(-3.67%)
May 18, 2018 3.870 3.960 3.730 3.810 150,931 -0.03(-0.78%)
May 17, 2018 3.900 3.960 3.770 3.840 167,331 +0.05(+1.32%)
May 16, 2018 4.045 4.070 3.740 3.790 438,944 -0.24(-5.96%)
May 15, 2018 4.240 4.240 4.010 4.030 90,657 -0.18(-4.28%)
May 14, 2018 4.282 4.360 4.118 4.210 57,196 -0.07(-1.64%)
May 11, 2018 4.150 4.310 4.130 4.280 77,822 +0.15(+3.63%)
May 10, 2018 4.130 4.220 4.095 4.130 30,299 -0.05(-1.20%)
May 09, 2018 4.200 4.240 4.100 4.180 46,597 +0.03(+0.72%)
May 08, 2018 4.230 4.250 4.100 4.150 31,846 -0.06(-1.43%)
May 07, 2018 4.270 4.285 4.060 4.210 84,767 -0.04(-0.94%)
May 04, 2018 4.150 4.300 4.149 4.250 65,962 +0.07(+1.67%)
May 03, 2018 4.030 4.250 4.030 4.180 83,100 +0.08(+1.95%)
May 02, 2018 4.072 4.150 4.020 4.100 32,503 +0.07(+1.74%)
May 01, 2018 4.070 4.110 4.000 4.030 23,371 -0.11(-2.66%)
Apr 30, 2018 4.210 4.210 4.010 4.140 73,298 +0.00(+0.00%)
Apr 27, 2018 4.100 4.230 4.020 4.140 68,644 +0.06(+1.47%)
Apr 26, 2018 3.930 4.100 3.834 4.080 122,409 +0.18(+4.62%)
Apr 25, 2018 4.100 4.200 3.830 3.900 119,995 -0.27(-6.47%)
Apr 24, 2018 4.270 4.330 4.130 4.170 37,458 -0.01(-0.24%)
Apr 23, 2018 4.260 4.300 4.150 4.180 34,201 -0.17(-3.91%)
Apr 20, 2018 4.240 4.390 4.010 4.350 54,973 +0.04(+0.93%)
Apr 19, 2018 4.324 4.470 4.260 4.310 61,754 -0.10(-2.27%)
Apr 18, 2018 4.450 4.560 4.330 4.410 45,635 -0.08(-1.78%)
Apr 17, 2018 4.260 4.500 4.200 4.490 98,828 +0.18(+4.18%)
Apr 16, 2018 4.530 4.530 4.220 4.310 82,251 -0.22(-4.86%)
Apr 13, 2018 4.130 4.685 4.110 4.530 214,858 +0.35(+8.37%)
Apr 12, 2018 4.180 4.240 3.950 4.180 108,600 +0.08(+1.95%)
Apr 11, 2018 4.140 4.250 4.070 4.100 68,021 +0.00(+0.00%)
Apr 10, 2018 4.030 4.150 3.930 4.100 156,676 +0.09(+2.24%)
Apr 09, 2018 4.090 4.200 4.000 4.010 121,848 -0.07(-1.72%)
Apr 06, 2018 4.140 4.210 3.970 4.080 274,463 -0.17(-4.00%)
Apr 05, 2018 4.450 4.550 3.930 4.250 602,567 -0.33(-7.21%)
Apr 04, 2018 4.880 4.890 4.330 4.580 409,983 -0.30(-6.15%)
Apr 03, 2018 4.920 5.000 4.825 4.880 91,245 -0.07(-1.41%)
Apr 02, 2018 4.990 5.000 4.750 4.950 40,215 -0.03(-0.60%)
Mar 29, 2018 4.980 4.980 4.980 0 +0.17(+3.53%)
Mar 28, 2018 4.670 4.860 4.670 4.810 59,182 +0.08(+1.69%)
Mar 27, 2018 4.750 4.880 4.686 4.730 70,009 -0.07(-1.46%)
Mar 26, 2018 4.820 4.840 4.630 4.800 95,545 +0.07(+1.48%)
Mar 23, 2018 5.040 5.040 4.710 4.730 73,367 -0.37(-7.25%)
Mar 22, 2018 5.120 5.170 5.015 5.100 87,063 -0.10(-1.92%)
Mar 21, 2018 5.090 5.290 5.060 5.200 46,385 +0.00(+0.00%)
Mar 20, 2018 5.290 5.500 5.120 5.200 80,747 -0.16(-2.99%)
Mar 19, 2018 5.300 5.470 5.261 5.360 38,723 -0.02(-0.37%)
Mar 16, 2018 5.340 5.440 5.200 5.380 41,111 +0.04(+0.75%)
Mar 15, 2018 5.330 5.440 5.170 5.340 52,070 +0.13(+2.50%)
Mar 14, 2018 5.440 5.440 5.170 5.210 70,108 -0.15(-2.80%)
Mar 13, 2018 5.590 5.590 5.230 5.360 68,081 -0.23(-4.11%)
Mar 12, 2018 5.570 5.700 5.460 5.590 109,360 +0.15(+2.76%)
Mar 09, 2018 5.220 5.500 5.160 5.440 141,338 +0.21(+4.02%)
Mar 08, 2018 4.980 5.280 4.980 5.230 201,325 +0.30(+6.09%)
Mar 07, 2018 5.080 4.880 4.930 75,393 -0.04(-0.80%)
Mar 06, 2018 5.040 5.070 4.830 4.970 107,182 -0.05(-1.00%)
Mar 05, 2018 5.030 5.160 4.880 5.020 56,125 -0.14(-2.71%)
Mar 02, 2018 4.910 5.180 4.710 5.160 84,275 +0.24(+4.88%)
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.