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 (%)
Jun 30, 2017 5.750 5.970 5.600 5.720 109,846 -0.10(-1.72%)
Jun 29, 2017 5.820 5.940 5.600 5.820 152,467 -0.13(-2.18%)
Jun 28, 2017 5.960 6.140 5.850 5.950 285,389 -0.06(-1.00%)
Jun 27, 2017 6.010 6.197 6.000 6.010 106,568 -0.15(-2.44%)
Jun 26, 2017 6.360 6.460 6.070 6.160 177,263 -0.17(-2.69%)
Jun 23, 2017 6.180 6.360 6.000 6.330 95,898 +0.15(+2.43%)
Jun 22, 2017 6.500 6.596 6.060 6.180 137,713 -0.41(-6.22%)
Jun 21, 2017 6.520 6.640 6.500 6.590 15,822 +0.01(+0.15%)
Jun 20, 2017 6.650 6.685 6.530 6.580 17,966 -0.16(-2.37%)
Jun 19, 2017 6.750 6.850 6.670 6.740 37,337 -0.05(-0.74%)
Jun 16, 2017 6.900 6.940 6.760 6.790 12,700 -0.20(-2.86%)
Jun 15, 2017 7.060 7.104 6.880 6.990 88,453 +0.04(+0.58%)
Jun 14, 2017 6.930 7.110 6.930 6.950 127,602 +0.02(+0.29%)
Jun 13, 2017 6.880 6.950 6.810 6.930 16,278 +0.04(+0.58%)
Jun 12, 2017 6.750 6.920 6.750 6.890 11,707 +0.02(+0.29%)
Jun 09, 2017 7.050 7.050 6.760 6.870 23,991 -0.13(-1.86%)
Jun 08, 2017 7.040 7.600 6.970 7.000 459,017 +0.18(+2.64%)
Jun 07, 2017 6.230 6.860 6.180 6.820 128,232 +0.64(+10.36%)
Jun 06, 2017 6.280 6.329 6.077 6.180 78,477 -0.21(-3.29%)
Jun 05, 2017 6.400 6.430 6.000 6.390 181,520 -0.01(-0.16%)
Jun 02, 2017 6.880 6.880 6.270 6.400 379,353 -0.48(-6.98%)
Jun 01, 2017 7.070 7.070 6.550 6.880 298,119 -0.20(-2.82%)
May 31, 2017 7.380 7.380 6.960 7.080 197,834 +0.00(+0.00%)
May 30, 2017 7.110 7.250 7.010 7.080 167,176 +0.01(+0.14%)
May 26, 2017 7.150 7.150 6.980 7.070 127,660 +0.01(+0.14%)
May 25, 2017 7.120 7.250 6.990 7.060 180,019 -0.22(-3.02%)
May 24, 2017 7.350 7.400 7.250 7.280 151,271 -0.11(-1.49%)
May 23, 2017 7.370 7.490 7.250 7.390 56,606 -0.04(-0.54%)
May 22, 2017 7.180 7.550 6.850 7.430 226,425 +0.19(+2.62%)
May 19, 2017 7.290 7.440 7.000 7.240 85,369 -0.11(-1.50%)
May 18, 2017 7.480 7.710 7.350 7.350 45,586 -0.18(-2.39%)
May 17, 2017 7.490 7.630 7.300 7.530 125,475 -0.02(-0.26%)
May 16, 2017 7.900 7.970 7.500 7.550 187,696 -0.31(-3.94%)
May 15, 2017 7.880 7.900 7.560 7.860 145,161 -0.02(-0.25%)
May 12, 2017 7.980 8.032 7.810 7.880 125,105 -0.06(-0.76%)
May 11, 2017 7.780 8.080 7.770 7.940 168,538 +0.18(+2.32%)
May 10, 2017 8.150 8.305 7.600 7.760 324,481 -0.26(-3.24%)
May 09, 2017 7.520 8.200 7.520 8.020 318,692 +0.45(+5.94%)
May 08, 2017 7.550 7.637 7.470 7.570 96,786 +0.00(+0.00%)
May 05, 2017 7.760 7.920 7.438 7.570 137,063 -0.24(-3.07%)
May 04, 2017 7.900 7.900 7.641 7.810 125,792 -0.06(-0.76%)
May 03, 2017 7.870 7.970 7.610 7.870 159,853 +0.00(+0.00%)
May 02, 2017 7.670 7.970 7.036 7.870 827,340 +0.22(+2.88%)
May 01, 2017 6.700 8.380 6.600 7.650 1,693,155 +1.25(+19.53%)
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.