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 (%)
Sep 28, 2018 2.640 2.900 2.550 2.860 159,400 +0.21(+7.92%)
Sep 27, 2018 2.630 2.650 2.600 2.650 105,922 +0.01(+0.38%)
Sep 26, 2018 2.520 2.650 2.500 2.640 62,989 +0.12(+4.76%)
Sep 25, 2018 2.560 2.610 2.500 2.520 47,472 -0.05(-1.95%)
Sep 24, 2018 2.580 2.580 2.460 2.570 101,155 +0.00(+0.00%)
Sep 21, 2018 2.480 2.680 2.450 2.570 130,000 +0.05(+1.98%)
Sep 20, 2018 2.460 2.550 2.450 2.520 64,400 +0.06(+2.44%)
Sep 19, 2018 2.350 2.549 2.310 2.460 248,764 +0.08(+3.36%)
Sep 18, 2018 2.280 2.380 2.280 2.380 99,351 +0.11(+4.85%)
Sep 17, 2018 2.200 2.300 2.170 2.270 152,719 +0.03(+1.34%)
Sep 14, 2018 2.330 2.350 2.060 2.240 264,300 -0.11(-4.68%)
Sep 13, 2018 2.300 2.370 2.250 2.350 77,409 +0.08(+3.52%)
Sep 12, 2018 2.390 2.408 2.250 2.270 35,642 -0.11(-4.62%)
Sep 11, 2018 2.350 2.430 2.340 2.380 23,727 +0.00(+0.00%)
Sep 10, 2018 2.560 2.575 2.340 2.380 61,300 -0.05(-2.06%)
Sep 07, 2018 2.330 2.470 2.330 2.430 44,800 +0.10(+4.29%)
Sep 06, 2018 2.400 2.450 2.320 2.330 27,594 -0.07(-2.92%)
Sep 05, 2018 2.460 2.510 2.400 2.400 72,570 -0.09(-3.61%)
Sep 04, 2018 2.590 2.590 2.370 2.490 51,364 -0.09(-3.49%)
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%)
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.