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 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.