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 (%)
Feb 28, 2018 4.950 4.950 4.600 4.670 217,864 -0.28(-5.66%)
Feb 27, 2018 4.900 5.080 4.900 4.950 186,279 +0.21(+4.43%)
Feb 26, 2018 4.880 4.920 4.710 4.740 91,397 -0.14(-2.87%)
Feb 23, 2018 4.960 4.985 4.840 4.880 85,205 -0.06(-1.21%)
Feb 22, 2018 5.000 5.050 4.900 4.940 106,710 -0.07(-1.40%)
Feb 21, 2018 4.950 5.100 4.890 5.010 107,414 +0.11(+2.24%)
Feb 20, 2018 4.940 5.090 4.830 4.900 177,746 -0.16(-3.16%)
Feb 16, 2018 5.060 5.060 5.060 0 -0.11(-2.13%)
Feb 15, 2018 4.890 5.235 4.720 5.170 181,066 +0.41(+8.61%)
Feb 14, 2018 4.700 4.930 4.600 4.760 225,637 +0.13(+2.81%)
Feb 13, 2018 4.580 4.772 4.400 4.630 520,391 +0.01(+0.22%)
Feb 12, 2018 4.670 4.790 4.460 4.620 430,999 +0.07(+1.54%)
Feb 09, 2018 4.870 4.910 4.400 4.550 471,813 -0.11(-2.36%)
Feb 08, 2018 4.850 4.930 4.650 4.660 344,136 -0.11(-2.31%)
Feb 07, 2018 4.970 4.970 4.691 4.770 272,345 -0.05(-1.04%)
Feb 06, 2018 4.840 5.000 4.620 4.820 383,332 +0.00(+0.10%)
Feb 05, 2018 5.120 5.180 4.800 4.815 216,958 -0.34(-6.69%)
Feb 02, 2018 5.460 5.460 4.960 5.160 439,408 -0.32(-5.84%)
Feb 01, 2018 5.620 5.810 5.450 5.480 109,289 -0.26(-4.53%)
Jan 31, 2018 5.560 5.800 5.560 5.740 302,812 +0.22(+3.99%)
Jan 30, 2018 5.710 5.710 5.677 5.520 148,536 -0.29(-4.99%)
Jan 29, 2018 5.890 5.890 5.710 5.810 73,378 -0.13(-2.19%)
Jan 26, 2018 6.010 6.010 5.820 5.940 501,549 -0.01(-0.17%)
Jan 25, 2018 6.050 6.070 5.871 5.950 286,102 +0.01(+0.17%)
Jan 24, 2018 5.620 5.980 5.600 5.940 393,777 +0.34(+6.07%)
Jan 23, 2018 5.580 5.610 5.510 5.600 147,834 +0.05(+0.90%)
Jan 22, 2018 5.470 5.600 5.310 5.550 198,681 +0.10(+1.83%)
Jan 19, 2018 5.550 5.580 5.450 5.450 147,892 -0.10(-1.80%)
Jan 18, 2018 5.650 5.650 5.500 5.550 140,709 +0.04(+0.73%)
Jan 17, 2018 5.580 5.600 5.410 5.510 154,878 +0.03(+0.55%)
Jan 16, 2018 5.650 5.700 5.450 5.480 272,270 -0.11(-1.97%)
Jan 12, 2018 5.590 5.590 5.590 0 -0.30(-5.09%)
Jan 11, 2018 6.070 6.170 5.890 5.890 380,836 -0.26(-4.23%)
Jan 10, 2018 6.070 6.190 5.870 6.150 292,048 +0.03(+0.49%)
Jan 09, 2018 6.010 6.250 6.000 6.120 347,600 +0.10(+1.66%)
Jan 08, 2018 6.300 6.300 6.010 6.020 314,919 -0.31(-4.90%)
Jan 05, 2018 6.130 6.500 6.080 6.330 272,527 +0.21(+3.43%)
Jan 04, 2018 6.190 6.290 6.000 6.120 189,863 +0.01(+0.16%)
Jan 03, 2018 6.300 6.360 6.110 6.110 206,351 -0.16(-2.55%)
Jan 02, 2018 5.880 6.500 5.870 6.270 436,939 +0.55(+9.62%)
Dec 29, 2017 5.720 5.720 5.720 0 -0.11(-1.89%)
Dec 28, 2017 5.640 5.870 5.600 5.830 189,712 +0.20(+3.55%)
Dec 27, 2017 5.680 5.770 5.579 5.630 288,165 -0.02(-0.35%)
Dec 26, 2017 5.800 5.815 5.580 5.650 226,585 -0.15(-2.59%)
Dec 22, 2017 5.770 5.920 5.750 5.800 198,447 +0.04(+0.69%)
Dec 21, 2017 5.700 5.790 5.570 5.760 499,938 +0.07(+1.23%)
Dec 20, 2017 5.810 5.960 5.590 5.690 307,856 -0.17(-2.90%)
Dec 19, 2017 5.990 6.000 5.790 5.860 280,363 -0.15(-2.50%)
Dec 18, 2017 6.160 6.180 5.900 6.010 369,393 -0.09(-1.48%)
Dec 15, 2017 6.280 6.470 5.850 6.100 452,087 -0.25(-3.94%)
Dec 14, 2017 6.440 6.870 6.290 6.350 433,929 -0.15(-2.31%)
Dec 13, 2017 6.130 6.540 6.010 6.500 853,126 +0.38(+6.21%)
Dec 12, 2017 5.900 6.210 5.870 6.120 777,262 +0.14(+2.34%)
Dec 11, 2017 6.040 6.560 5.770 5.980 810,713 -0.02(-0.33%)
Dec 08, 2017 5.130 6.060 5.130 6.000 1,233,229 +0.88(+17.19%)
Dec 07, 2017 5.310 5.780 5.070 5.120 663,468 -0.22(-4.12%)
Dec 06, 2017 5.190 5.600 5.025 5.340 633,536 +0.15(+2.89%)
Dec 05, 2017 5.310 5.310 4.600 5.190 1,409,283 -0.01(-0.19%)
Dec 04, 2017 6.550 6.550 5.100 5.200 2,177,582 -0.82(-13.62%)
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.