Skip to main content
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 (%)
Jan 31, 2020 1.840 1.900 1.720 1.750 41,800 -0.15(-7.90%)
Jan 30, 2020 1.840 1.910 1.832 1.900 14,105 +0.07(+3.83%)
Jan 29, 2020 1.960 2.180 1.820 1.830 60,285 -0.11(-5.67%)
Jan 28, 2020 1.830 1.940 1.810 1.940 50,880 +0.17(+9.60%)
Jan 27, 2020 1.860 1.920 1.760 1.770 37,067 -0.15(-7.87%)
Jan 24, 2020 2.250 2.310 1.911 1.921 69,100 -0.27(-12.27%)
Jan 23, 2020 2.160 2.209 2.140 2.190 11,927 -0.01(-0.45%)
Jan 22, 2020 2.250 2.290 2.190 2.200 11,164 -0.07(-3.08%)
Jan 21, 2020 2.300 2.390 2.270 2.270 70,831 -0.01(-0.44%)
Jan 17, 2020 2.495 2.495 2.276 2.280 43,300 -0.22(-8.80%)
Jan 16, 2020 2.700 2.720 2.450 2.500 46,773 -0.15(-5.66%)
Jan 15, 2020 2.670 2.765 2.610 2.650 36,814 -0.03(-1.12%)
Jan 14, 2020 2.520 2.720 2.500 2.680 25,611 +0.09(+3.47%)
Jan 13, 2020 2.520 2.640 2.520 2.590 44,758 -0.01(-0.38%)
Jan 10, 2020 2.890 2.890 2.510 2.600 64,000 -0.24(-8.45%)
Jan 09, 2020 2.650 2.890 2.650 2.840 75,907 +0.17(+6.37%)
Jan 08, 2020 2.610 2.700 2.560 2.670 45,548 -0.03(-1.11%)
Jan 07, 2020 2.690 2.700 2.510 2.700 88,406 -0.05(-1.82%)
Jan 06, 2020 3.200 3.290 2.700 2.750 299,892 -0.55(-16.67%)
Jan 03, 2020 3.700 3.824 2.840 3.300 214,300 -0.38(-10.33%)
Jan 02, 2020 3.690 4.200 3.600 3.680 461,977 -0.01(-0.27%)
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%)
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.