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 (%)
Aug 31, 2018 2.580 2.580 2.580 0 +0.04(+1.57%)
Aug 30, 2018 2.640 2.640 2.430 2.540 56,381 -0.06(-2.31%)
Aug 29, 2018 2.450 2.640 2.440 2.600 58,796 +0.13(+5.26%)
Aug 28, 2018 2.470 2.610 2.430 2.470 92,181 -0.03(-1.20%)
Aug 27, 2018 2.290 2.710 2.290 2.500 474,810 +0.26(+11.61%)
Aug 24, 2018 2.370 2.440 2.160 2.240 209,400 -0.13(-5.49%)
Aug 23, 2018 2.500 2.506 2.370 2.370 82,998 -0.11(-4.44%)
Aug 22, 2018 2.700 2.730 2.420 2.480 245,905 -0.24(-8.82%)
Aug 21, 2018 2.850 2.850 2.680 2.720 123,292 -0.14(-4.90%)
Aug 20, 2018 2.900 2.900 2.560 2.860 203,831 -0.03(-1.04%)
Aug 17, 2018 3.000 3.000 2.480 2.890 597,400 +0.08(+2.85%)
Aug 16, 2018 2.300 2.950 2.300 2.810 1,008,704 +0.65(+30.09%)
Aug 15, 2018 1.980 2.260 1.880 2.160 553,249 +0.30(+16.13%)
Aug 14, 2018 1.750 1.880 1.723 1.860 76,544 +0.11(+6.29%)
Aug 13, 2018 1.750 1.810 1.650 1.750 62,273 +0.04(+2.34%)
Aug 10, 2018 1.710 1.770 1.670 1.710 43,500 +0.00(+0.00%)
Aug 09, 2018 1.750 1.778 1.710 1.710 12,996 -0.04(-2.29%)
Aug 08, 2018 1.750 1.790 1.700 1.750 26,600 +0.00(+0.00%)
Aug 07, 2018 1.610 1.750 1.600 1.750 78,978 +0.02(+1.16%)
Aug 06, 2018 1.810 1.830 1.710 1.730 104,612 -0.12(-6.49%)
Aug 03, 2018 1.760 1.850 1.760 1.850 20,000 +0.07(+3.93%)
Aug 02, 2018 1.800 1.810 1.750 1.780 52,196 -0.03(-1.66%)
Aug 01, 2018 1.750 1.830 1.750 1.810 24,814 +0.06(+3.43%)
Jul 31, 2018 1.860 1.870 1.750 1.750 320,893 -0.13(-6.91%)
Jul 30, 2018 1.940 1.960 1.850 1.880 99,061 -0.06(-3.09%)
Jul 27, 2018 1.960 2.000 1.940 1.940 92,800 -0.03(-1.52%)
Jul 26, 2018 2.000 2.010 1.950 1.970 124,031 -0.02(-1.01%)
Jul 25, 2018 1.950 2.140 1.950 1.990 120,208 +0.03(+1.53%)
Jul 24, 2018 1.970 2.000 1.960 1.960 111,513 +0.02(+1.03%)
Jul 23, 2018 1.970 1.980 1.910 1.940 70,819 -0.03(-1.52%)
Jul 20, 2018 1.970 2.000 1.930 1.970 39,271 +0.01(+0.51%)
Jul 19, 2018 1.950 2.010 1.920 1.960 42,447 -0.14(-6.67%)
Jul 18, 2018 2.110 2.150 1.870 2.100 243,317 -0.05(-2.33%)
Jul 17, 2018 1.830 2.170 1.800 2.150 381,858 +0.31(+16.85%)
Jul 16, 2018 1.960 1.970 1.810 1.840 133,099 -0.14(-7.07%)
Jul 13, 2018 2.020 2.030 1.950 1.980 84,310 -0.06(-2.94%)
Jul 12, 2018 2.040 2.080 2.010 2.040 47,754 +0.00(+0.00%)
Jul 11, 2018 2.050 2.100 1.980 2.040 119,931 -0.05(-2.39%)
Jul 10, 2018 2.140 2.140 2.010 2.090 150,720 -0.08(-3.69%)
Jul 09, 2018 2.180 2.220 2.100 2.170 118,055 +0.02(+0.93%)
Jul 06, 2018 2.150 2.240 2.110 2.150 211,508 -0.04(-1.83%)
Jul 05, 2018 2.270 2.270 2.130 2.190 60,988 -0.04(-1.79%)
Jul 03, 2018 2.230 2.230 2.230 0 +0.07(+3.24%)
Jul 02, 2018 2.170 2.200 2.130 2.160 262,234 -0.01(-0.46%)
Jun 29, 2018 2.287 2.287 2.010 2.170 575,088 -0.26(-10.70%)
Jun 28, 2018 2.440 2.460 2.330 2.430 146,564 +0.01(+0.41%)
Jun 27, 2018 2.470 2.490 2.400 2.420 50,689 -0.09(-3.59%)
Jun 26, 2018 2.400 2.630 2.400 2.510 244,298 +0.11(+4.58%)
Jun 25, 2018 2.550 2.570 2.340 2.400 267,681 -0.17(-6.61%)
Jun 22, 2018 2.640 2.675 2.550 2.570 224,592 -0.06(-2.28%)
Jun 21, 2018 2.670 2.710 2.630 2.630 210,397 -0.04(-1.50%)
Jun 20, 2018 2.820 2.820 2.660 2.670 203,775 -0.08(-2.91%)
Jun 19, 2018 2.790 2.810 2.720 2.750 138,341 -0.05(-1.79%)
Jun 18, 2018 2.850 2.880 2.730 2.800 233,727 -0.16(-5.41%)
Jun 15, 2018 3.010 3.000 2.960 349,769 -0.04(-1.33%)
Jun 14, 2018 2.970 3.060 2.927 3.000 165,741 +0.07(+2.39%)
Jun 13, 2018 2.950 3.020 2.910 2.930 583,005 -0.02(-0.68%)
Jun 12, 2018 3.050 3.060 2.920 2.950 95,903 +0.01(+0.34%)
Jun 11, 2018 2.810 3.000 2.800 2.940 217,290 +0.29(+10.94%)
Jun 08, 2018 3.140 3.170 2.610 2.650 561,395 -0.41(-13.40%)
Jun 07, 2018 3.220 3.260 2.960 3.060 166,416 -0.12(-3.77%)
Jun 06, 2018 3.100 3.180 195,232 -0.16(-4.79%)
Jun 05, 2018 3.330 3.370 3.220 3.340 69,599 -0.04(-1.18%)
Jun 04, 2018 3.180 3.420 3.030 3.380 140,959 +0.27(+8.68%)
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.