Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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, 2019 3.590 3.720 3.420 3.690 247,300 +0.16(+4.53%)
Dec 30, 2019 3.760 3.880 3.400 3.530 313,732 -0.28(-7.35%)
Dec 27, 2019 3.380 4.000 3.150 3.810 1,256,900 -0.09(-2.31%)
Dec 26, 2019 3.430 6.000 3.370 3.900 19,267,688 +2.07(+113.11%)
Dec 24, 2019 1.920 2.100 1.800 1.830 56,500 -0.09(-4.79%)
Dec 23, 2019 1.950 1.956 1.840 1.922 22,387 -0.08(-3.90%)
Dec 20, 2019 2.070 2.180 1.950 2.000 54,600 -0.13(-6.10%)
Dec 19, 2019 2.010 2.230 1.960 2.130 147,285 +0.07(+3.32%)
Dec 18, 2019 1.747 2.700 1.747 2.062 637,288 +0.25(+13.90%)
Dec 17, 2019 1.900 1.900 1.780 1.810 45,949 -0.09(-4.74%)
Dec 16, 2019 1.900 2.090 1.730 1.900 338,545 +0.06(+3.26%)
Dec 13, 2019 1.750 1.880 1.670 1.840 171,500 +0.17(+10.18%)
Dec 12, 2019 1.690 1.790 1.620 1.670 94,153 +0.08(+5.03%)
Dec 11, 2019 1.580 1.640 1.490 1.590 46,831 -0.04(-2.56%)
Dec 10, 2019 1.650 1.679 1.410 1.632 99,662 -0.03(-1.70%)
Dec 09, 2019 1.670 1.790 1.590 1.660 79,107 -0.03(-1.48%)
Dec 06, 2019 1.620 1.958 1.620 1.685 114,600 -0.08(-4.80%)
Dec 05, 2019 1.910 2.000 1.655 1.770 77,829 -0.14(-7.33%)
Dec 04, 2019 2.240 2.290 1.800 1.910 131,219 -0.34(-15.11%)
Dec 03, 2019 2.570 2.710 2.200 2.250 52,849 +1.98(+741.12%)
Dec 02, 2019 0.2980 0.2980 0.2510 0.2675 209,006 -0.01(-2.73%)
Nov 29, 2019 0.2600 0.3150 0.2463 0.2750 166,700 +0.03(+10.62%)
Nov 27, 2019 0.2500 0.2600 0.2401 0.2486 73,500 +0.01(+3.11%)
Nov 26, 2019 0.2300 0.2550 0.2300 0.2411 114,497 +0.02(+8.90%)
Nov 25, 2019 0.2401 0.2499 0.2200 0.2214 121,149 -0.02(-7.75%)
Nov 22, 2019 0.2600 0.2700 0.2200 0.2400 353,700 -0.03(-10.78%)
Nov 21, 2019 0.2599 0.2700 0.2514 0.2690 73,941 -0.01(-3.93%)
Nov 20, 2019 0.2510 0.2900 0.2510 0.2800 29,607 -0.01(-3.45%)
Nov 19, 2019 0.2800 0.2900 0.2600 0.2900 83,716 +0.01(+3.57%)
Nov 18, 2019 0.3140 0.3140 0.2740 0.2800 131,865 -0.02(-6.67%)
Nov 15, 2019 0.2900 0.3110 0.2860 0.3000 107,000 +0.01(+3.41%)
Nov 14, 2019 0.3140 0.3140 0.2890 0.2901 301,847 -0.00(-1.12%)
Nov 13, 2019 0.2600 0.3090 0.2600 0.2934 58,143 +0.00(+0.65%)
Nov 12, 2019 0.2898 0.3150 0.2861 0.2915 55,389 +0.01(+3.37%)
Nov 11, 2019 0.3200 0.3200 0.2820 0.2820 49,334 -0.03(-10.48%)
Nov 08, 2019 0.3129 0.3201 0.3007 0.3150 58,300 +0.02(+5.70%)
Nov 07, 2019 0.2815 0.3175 0.2815 0.2980 67,781 +0.02(+6.43%)
Nov 06, 2019 0.3412 0.3524 0.2800 0.2800 138,122 -0.05(-15.79%)
Nov 05, 2019 0.3210 0.3600 0.3110 0.3325 239,346 +0.02(+7.09%)
Nov 04, 2019 0.2800 0.3400 0.2783 0.3105 336,405 +0.03(+12.54%)
Nov 01, 2019 0.2850 0.2850 0.2610 0.2759 113,200 -0.01(-2.68%)
Oct 31, 2019 0.2762 0.2900 0.2500 0.2835 238,396 +0.01(+5.00%)
Oct 30, 2019 0.2598 0.2899 0.2580 0.2700 80,610 +0.00(+0.00%)
Oct 29, 2019 0.3032 0.3032 0.2600 0.2700 217,627 -0.02(-6.51%)
Oct 28, 2019 0.2683 0.3001 0.2581 0.2888 268,389 +0.01(+3.14%)
Oct 25, 2019 0.2900 0.3076 0.2687 0.2800 671,400 -0.01(-2.61%)
Oct 24, 2019 0.2800 0.3079 0.2600 0.2875 164,145 -0.00(-0.52%)
Oct 23, 2019 0.2900 0.3150 0.2808 0.2890 109,946 -0.00(-1.67%)
Oct 22, 2019 0.3100 0.3255 0.2900 0.2939 84,519 -0.02(-5.19%)
Oct 21, 2019 0.3165 0.3400 0.2809 0.3100 138,296 -0.02(-6.06%)
Oct 18, 2019 0.3500 0.3535 0.3201 0.3300 144,900 -0.03(-8.46%)
Oct 17, 2019 0.3300 0.3800 0.3290 0.3605 338,009 +0.04(+10.82%)
Oct 16, 2019 0.3100 0.3500 0.3000 0.3253 151,602 +0.01(+1.62%)
Oct 15, 2019 0.3100 0.3400 0.3000 0.3201 373,888 +0.01(+3.22%)
Oct 14, 2019 0.3300 0.3310 0.3000 0.3101 141,614 -0.02(-6.31%)
Oct 11, 2019 0.3500 0.3800 0.3300 0.3310 1,054,200 -0.02(-5.13%)
Oct 10, 2019 0.3300 0.3500 0.3300 0.3489 42,150 +0.00(+0.98%)
Oct 09, 2019 0.3900 0.4000 0.3301 0.3455 577,976 -0.05(-13.58%)
Oct 08, 2019 0.4350 0.4850 0.3900 0.3998 215,043 -0.01(-2.46%)
Oct 07, 2019 0.4251 0.4306 0.4000 0.4099 95,678 +0.01(+1.23%)
Oct 04, 2019 0.4133 0.4300 0.4000 0.4049 64,700 -0.03(-5.84%)
Oct 03, 2019 0.4200 0.4397 0.4007 0.4300 94,120 -0.00(-0.14%)
Oct 02, 2019 0.5003 0.5003 0.3901 0.4306 126,073 -0.07(-13.93%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.