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 (%)
Apr 30, 2020 1.000 1.000 0.9292 0.9700 44,599 -0.02(-2.13%)
Apr 29, 2020 1.070 1.070 0.9190 0.9911 35,014 -0.05(-4.70%)
Apr 28, 2020 1.030 1.060 1.020 1.040 16,253 +0.02(+1.96%)
Apr 27, 2020 1.070 1.070 0.9900 1.020 34,464 -0.05(-4.74%)
Apr 24, 2020 1.000 1.100 1.000 1.071 57,700 +0.04(+3.95%)
Apr 23, 2020 1.000 1.090 1.000 1.030 54,995 +0.03(+3.00%)
Apr 22, 2020 0.9520 1.030 0.9520 1.000 41,650 +0.01(+1.28%)
Apr 21, 2020 1.000 1.030 0.9128 0.9874 84,045 -0.01(-0.76%)
Apr 20, 2020 0.9427 1.380 0.9427 0.9950 586,833 -0.01(-0.50%)
Apr 17, 2020 1.030 1.075 0.9900 1.000 41,600 +0.01(+1.00%)
Apr 16, 2020 1.000 1.050 0.9901 0.9901 27,124 -0.12(-10.81%)
Apr 15, 2020 1.160 1.160 1.050 1.110 45,771 -0.06(-5.12%)
Apr 14, 2020 0.8300 1.170 0.8300 1.170 31,180 +0.29(+32.97%)
Apr 13, 2020 0.9700 1.020 0.8500 0.8799 43,765 -0.10(-10.21%)
Apr 09, 2020 1.000 1.000 0.9581 0.9800 36,900 -0.02(-2.48%)
Apr 08, 2020 1.050 1.065 0.9900 1.005 17,585 -0.04(-3.95%)
Apr 07, 2020 1.203 1.203 1.046 1.046 13,277 -0.01(-1.30%)
Apr 06, 2020 1.060 1.100 1.020 1.060 21,069 +0.05(+4.95%)
Apr 03, 2020 1.170 1.170 0.9700 1.010 39,200 -0.16(-13.68%)
Apr 02, 2020 1.420 1.420 1.150 1.170 27,279 -0.19(-13.97%)
Apr 01, 2020 1.400 1.450 1.300 1.360 37,280 -0.14(-9.33%)
Mar 31, 2020 1.200 1.534 1.160 1.500 73,216 +0.34(+29.87%)
Mar 30, 2020 1.180 1.270 1.140 1.155 18,400 -0.10(-8.33%)
Mar 27, 2020 1.400 1.400 1.200 1.260 24,700 -0.08(-5.97%)
Mar 26, 2020 1.500 1.500 1.240 1.340 36,858 -0.13(-8.84%)
Mar 25, 2020 1.220 1.600 1.145 1.470 179,219 +0.37(+33.64%)
Mar 24, 2020 1.150 1.420 1.100 1.100 70,814 +0.10(+10.00%)
Mar 23, 2020 0.8715 1.010 0.8715 1.000 43,732 +0.17(+20.48%)
Mar 20, 2020 0.7400 0.9899 0.6950 0.8300 76,300 +0.14(+19.91%)
Mar 19, 2020 0.6200 0.7399 0.6000 0.6922 74,119 +0.10(+17.74%)
Mar 18, 2020 0.7200 0.7295 0.5546 0.5879 3,617 -0.14(-19.41%)
Mar 17, 2020 0.7000 0.7295 0.6432 0.7295 21,593 +0.03(+4.21%)
Mar 16, 2020 0.7110 0.7110 0.5101 0.7000 40,387 -0.01(-1.56%)
Mar 13, 2020 0.6886 0.7600 0.6408 0.7111 36,700 +0.10(+17.05%)
Mar 12, 2020 0.8715 0.8715 0.6054 0.6075 46,581 -0.22(-26.81%)
Mar 11, 2020 1.282 1.340 0.7200 0.8300 136,178 -0.52(-38.51%)
Mar 10, 2020 1.590 1.590 1.320 1.350 17,625 -0.09(-6.19%)
Mar 09, 2020 1.560 1.560 1.430 1.439 19,959 -0.16(-10.07%)
Mar 06, 2020 1.600 1.690 1.540 1.600 11,900 +0.02(+1.27%)
Mar 05, 2020 1.610 1.710 1.570 1.580 19,309 -0.03(-1.86%)
Mar 04, 2020 1.550 1.610 1.550 1.610 2,948 +0.00(+0.00%)
Mar 03, 2020 1.700 1.700 1.520 1.610 10,442 -0.06(-3.59%)
Mar 02, 2020 1.600 1.670 1.560 1.670 6,535 +0.00(+0.00%)
Feb 28, 2020 1.840 1.840 1.530 1.670 50,700 -0.06(-3.42%)
Feb 27, 2020 1.850 1.860 1.440 1.729 106,710 -0.13(-7.20%)
Feb 26, 2020 1.910 1.930 1.850 1.863 26,341 -0.03(-1.41%)
Feb 25, 2020 2.020 2.067 1.850 1.890 46,455 -0.09(-4.55%)
Feb 24, 2020 1.860 1.980 1.860 1.980 21,112 -0.02(-1.00%)
Feb 21, 2020 2.050 2.050 1.910 2.000 30,000 -0.05(-2.44%)
Feb 20, 2020 1.980 2.080 1.930 2.050 37,602 +0.12(+6.22%)
Feb 19, 2020 1.880 1.970 1.800 1.930 33,314 +0.10(+5.46%)
Feb 18, 2020 1.780 1.900 1.780 1.830 51,442 +0.08(+4.58%)
Feb 14, 2020 1.660 1.820 1.660 1.750 38,500 +0.03(+2.03%)
Feb 13, 2020 1.720 1.780 1.690 1.715 17,339 +0.01(+0.30%)
Feb 12, 2020 1.780 1.780 1.698 1.710 7,648 +0.01(+0.59%)
Feb 11, 2020 1.710 1.710 1.600 1.700 16,439 +0.00(+0.00%)
Feb 10, 2020 1.600 1.704 1.600 1.700 12,595 +0.09(+5.58%)
Feb 07, 2020 1.520 1.690 1.500 1.610 31,300 +0.09(+5.93%)
Feb 06, 2020 1.650 1.730 1.520 1.520 60,801 -0.14(-8.43%)
Feb 05, 2020 1.690 1.750 1.650 1.660 29,173 -0.09(-5.14%)
Feb 04, 2020 1.700 1.780 1.690 1.750 38,116 +0.08(+4.79%)
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.