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 (%)
May 31, 2018 3.000 3.190 2.950 3.130 714,387 +0.18(+6.10%)
May 30, 2018 3.070 3.160 2.880 2.950 142,628 -0.06(-1.99%)
May 29, 2018 3.140 3.200 3.000 3.010 126,521 -0.14(-4.44%)
May 25, 2018 3.150 3.150 3.150 0 -0.14(-4.26%)
May 24, 2018 2.940 3.420 2.940 3.290 216,747 +0.34(+11.53%)
May 23, 2018 3.300 3.300 2.920 2.950 268,518 -0.40(-11.94%)
May 22, 2018 3.670 3.680 3.280 3.350 152,442 -0.32(-8.72%)
May 21, 2018 3.810 3.910 3.620 3.670 133,035 -0.14(-3.67%)
May 18, 2018 3.870 3.960 3.730 3.810 150,931 -0.03(-0.78%)
May 17, 2018 3.900 3.960 3.770 3.840 167,331 +0.05(+1.32%)
May 16, 2018 4.045 4.070 3.740 3.790 438,944 -0.24(-5.96%)
May 15, 2018 4.240 4.240 4.010 4.030 90,657 -0.18(-4.28%)
May 14, 2018 4.282 4.360 4.118 4.210 57,196 -0.07(-1.64%)
May 11, 2018 4.150 4.310 4.130 4.280 77,822 +0.15(+3.63%)
May 10, 2018 4.130 4.220 4.095 4.130 30,299 -0.05(-1.20%)
May 09, 2018 4.200 4.240 4.100 4.180 46,597 +0.03(+0.72%)
May 08, 2018 4.230 4.250 4.100 4.150 31,846 -0.06(-1.43%)
May 07, 2018 4.270 4.285 4.060 4.210 84,767 -0.04(-0.94%)
May 04, 2018 4.150 4.300 4.149 4.250 65,962 +0.07(+1.67%)
May 03, 2018 4.030 4.250 4.030 4.180 83,100 +0.08(+1.95%)
May 02, 2018 4.072 4.150 4.020 4.100 32,503 +0.07(+1.74%)
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.