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 (%)
May 29, 2020 1.320 1.380 1.250 1.250 80,600 -0.14(-10.07%)
May 28, 2020 1.240 1.500 1.230 1.390 257,954 +0.16(+13.04%)
May 27, 2020 1.270 1.312 1.184 1.230 157,047 -0.05(-3.93%)
May 26, 2020 1.230 1.300 1.230 1.280 43,259 +0.00(+0.00%)
May 22, 2020 1.250 1.300 1.232 1.280 58,300 -0.03(-2.29%)
May 21, 2020 1.270 1.310 1.090 1.310 129,044 -0.03(-2.24%)
May 20, 2020 1.350 1.374 1.270 1.340 100,005 -0.06(-4.29%)
May 19, 2020 1.260 1.400 1.250 1.400 58,260 +0.07(+5.26%)
May 18, 2020 1.350 1.383 1.290 1.330 94,959 +0.07(+5.56%)
May 15, 2020 1.060 1.300 1.060 1.260 83,600 +0.15(+13.51%)
May 14, 2020 1.310 1.320 1.110 1.110 157,313 -0.21(-15.91%)
May 13, 2020 1.450 1.497 1.290 1.320 73,514 -0.20(-13.16%)
May 12, 2020 1.520 1.700 1.440 1.520 184,528 -0.07(-4.40%)
May 11, 2020 1.590 1.701 1.540 1.590 147,141 -0.11(-6.47%)
May 08, 2020 1.570 1.747 1.560 1.700 281,400 -0.01(-0.58%)
May 07, 2020 1.520 1.780 1.330 1.710 1,124,426 +0.06(+3.64%)
May 06, 2020 2.050 3.060 1.450 1.650 53,529,648 +0.71(+75.53%)
May 05, 2020 0.9400 0.9499 0.9400 0.9400 1,145 +0.00(+0.00%)
May 04, 2020 0.9400 0.9880 0.9400 0.9400 9,814 -0.00(-0.15%)
May 01, 2020 1.000 1.000 0.9100 0.9414 16,800 -0.03(-2.95%)
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%)
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.