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%)
May 01, 2018 4.070 4.110 4.000 4.030 23,371 -0.11(-2.66%)
Apr 30, 2018 4.210 4.210 4.010 4.140 73,298 +0.00(+0.00%)
Apr 27, 2018 4.100 4.230 4.020 4.140 68,644 +0.06(+1.47%)
Apr 26, 2018 3.930 4.100 3.834 4.080 122,409 +0.18(+4.62%)
Apr 25, 2018 4.100 4.200 3.830 3.900 119,995 -0.27(-6.47%)
Apr 24, 2018 4.270 4.330 4.130 4.170 37,458 -0.01(-0.24%)
Apr 23, 2018 4.260 4.300 4.150 4.180 34,201 -0.17(-3.91%)
Apr 20, 2018 4.240 4.390 4.010 4.350 54,973 +0.04(+0.93%)
Apr 19, 2018 4.324 4.470 4.260 4.310 61,754 -0.10(-2.27%)
Apr 18, 2018 4.450 4.560 4.330 4.410 45,635 -0.08(-1.78%)
Apr 17, 2018 4.260 4.500 4.200 4.490 98,828 +0.18(+4.18%)
Apr 16, 2018 4.530 4.530 4.220 4.310 82,251 -0.22(-4.86%)
Apr 13, 2018 4.130 4.685 4.110 4.530 214,858 +0.35(+8.37%)
Apr 12, 2018 4.180 4.240 3.950 4.180 108,600 +0.08(+1.95%)
Apr 11, 2018 4.140 4.250 4.070 4.100 68,021 +0.00(+0.00%)
Apr 10, 2018 4.030 4.150 3.930 4.100 156,676 +0.09(+2.24%)
Apr 09, 2018 4.090 4.200 4.000 4.010 121,848 -0.07(-1.72%)
Apr 06, 2018 4.140 4.210 3.970 4.080 274,463 -0.17(-4.00%)
Apr 05, 2018 4.450 4.550 3.930 4.250 602,567 -0.33(-7.21%)
Apr 04, 2018 4.880 4.890 4.330 4.580 409,983 -0.30(-6.15%)
Apr 03, 2018 4.920 5.000 4.825 4.880 91,245 -0.07(-1.41%)
Apr 02, 2018 4.990 5.000 4.750 4.950 40,215 -0.03(-0.60%)
Mar 29, 2018 4.980 4.980 4.980 0 +0.17(+3.53%)
Mar 28, 2018 4.670 4.860 4.670 4.810 59,182 +0.08(+1.69%)
Mar 27, 2018 4.750 4.880 4.686 4.730 70,009 -0.07(-1.46%)
Mar 26, 2018 4.820 4.840 4.630 4.800 95,545 +0.07(+1.48%)
Mar 23, 2018 5.040 5.040 4.710 4.730 73,367 -0.37(-7.25%)
Mar 22, 2018 5.120 5.170 5.015 5.100 87,063 -0.10(-1.92%)
Mar 21, 2018 5.090 5.290 5.060 5.200 46,385 +0.00(+0.00%)
Mar 20, 2018 5.290 5.500 5.120 5.200 80,747 -0.16(-2.99%)
Mar 19, 2018 5.300 5.470 5.261 5.360 38,723 -0.02(-0.37%)
Mar 16, 2018 5.340 5.440 5.200 5.380 41,111 +0.04(+0.75%)
Mar 15, 2018 5.330 5.440 5.170 5.340 52,070 +0.13(+2.50%)
Mar 14, 2018 5.440 5.440 5.170 5.210 70,108 -0.15(-2.80%)
Mar 13, 2018 5.590 5.590 5.230 5.360 68,081 -0.23(-4.11%)
Mar 12, 2018 5.570 5.700 5.460 5.590 109,360 +0.15(+2.76%)
Mar 09, 2018 5.220 5.500 5.160 5.440 141,338 +0.21(+4.02%)
Mar 08, 2018 4.980 5.280 4.980 5.230 201,325 +0.30(+6.09%)
Mar 07, 2018 5.080 4.880 4.930 75,393 -0.04(-0.80%)
Mar 06, 2018 5.040 5.070 4.830 4.970 107,182 -0.05(-1.00%)
Mar 05, 2018 5.030 5.160 4.880 5.020 56,125 -0.14(-2.71%)
Mar 02, 2018 4.910 5.180 4.710 5.160 84,275 +0.24(+4.88%)
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.