Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Oct 31, 2019 0.2762 0.2900 0.2500 0.2835 238,396 +0.01(+5.00%)
Oct 30, 2019 0.2598 0.2899 0.2580 0.2700 80,610 +0.00(+0.00%)
Oct 29, 2019 0.3032 0.3032 0.2600 0.2700 217,627 -0.02(-6.51%)
Oct 28, 2019 0.2683 0.3001 0.2581 0.2888 268,389 +0.01(+3.14%)
Oct 25, 2019 0.2900 0.3076 0.2687 0.2800 671,400 -0.01(-2.61%)
Oct 24, 2019 0.2800 0.3079 0.2600 0.2875 164,145 -0.00(-0.52%)
Oct 23, 2019 0.2900 0.3150 0.2808 0.2890 109,946 -0.00(-1.67%)
Oct 22, 2019 0.3100 0.3255 0.2900 0.2939 84,519 -0.02(-5.19%)
Oct 21, 2019 0.3165 0.3400 0.2809 0.3100 138,296 -0.02(-6.06%)
Oct 18, 2019 0.3500 0.3535 0.3201 0.3300 144,900 -0.03(-8.46%)
Oct 17, 2019 0.3300 0.3800 0.3290 0.3605 338,009 +0.04(+10.82%)
Oct 16, 2019 0.3100 0.3500 0.3000 0.3253 151,602 +0.01(+1.62%)
Oct 15, 2019 0.3100 0.3400 0.3000 0.3201 373,888 +0.01(+3.22%)
Oct 14, 2019 0.3300 0.3310 0.3000 0.3101 141,614 -0.02(-6.31%)
Oct 11, 2019 0.3500 0.3800 0.3300 0.3310 1,054,200 -0.02(-5.13%)
Oct 10, 2019 0.3300 0.3500 0.3300 0.3489 42,150 +0.00(+0.98%)
Oct 09, 2019 0.3900 0.4000 0.3301 0.3455 577,976 -0.05(-13.58%)
Oct 08, 2019 0.4350 0.4850 0.3900 0.3998 215,043 -0.01(-2.46%)
Oct 07, 2019 0.4251 0.4306 0.4000 0.4099 95,678 +0.01(+1.23%)
Oct 04, 2019 0.4133 0.4300 0.4000 0.4049 64,700 -0.03(-5.84%)
Oct 03, 2019 0.4200 0.4397 0.4007 0.4300 94,120 -0.00(-0.14%)
Oct 02, 2019 0.5003 0.5003 0.3901 0.4306 126,073 -0.07(-13.93%)
Oct 01, 2019 0.5400 0.5800 0.5000 0.5003 26,230 -0.02(-3.79%)
Sep 30, 2019 0.4800 0.5472 0.4800 0.5200 58,513 +0.04(+9.17%)
Sep 27, 2019 0.4640 0.4794 0.4590 0.4763 48,900 +0.00(+0.70%)
Sep 26, 2019 0.5050 0.5256 0.4716 0.4730 30,248 -0.03(-5.40%)
Sep 25, 2019 0.5000 0.5300 0.5000 0.5000 14,717 -0.03(-5.84%)
Sep 24, 2019 0.6002 0.6100 0.4550 0.5310 414,278 -0.08(-12.95%)
Sep 23, 2019 0.6300 0.6400 0.6000 0.6100 64,518 -0.01(-1.28%)
Sep 20, 2019 0.6246 0.6300 0.6100 0.6179 56,600 -0.01(-1.61%)
Sep 19, 2019 0.6280 0.6304 0.6246 0.6280 33,097 -0.00(-0.30%)
Sep 18, 2019 0.6200 0.6401 0.6095 0.6299 33,345 +0.02(+2.92%)
Sep 17, 2019 0.6700 0.6700 0.6000 0.6120 330,747 -0.06(-9.33%)
Sep 16, 2019 0.6800 0.7100 0.6506 0.6750 38,822 -0.00(-0.60%)
Sep 13, 2019 0.6782 0.6999 0.6500 0.6791 31,100 +0.03(+4.48%)
Sep 12, 2019 0.6206 0.6699 0.6206 0.6500 9,436 +0.02(+3.17%)
Sep 11, 2019 0.6206 0.6490 0.6206 0.6300 28,484 +0.01(+1.03%)
Sep 10, 2019 0.6032 0.6480 0.6001 0.6236 57,530 +0.00(+0.61%)
Sep 09, 2019 0.6612 0.6939 0.6000 0.6198 150,216 -0.07(-9.85%)
Sep 06, 2019 0.6900 0.6900 0.6307 0.6875 52,100 +0.03(+4.96%)
Sep 05, 2019 0.6190 0.6800 0.6011 0.6550 78,890 +0.03(+3.97%)
Sep 04, 2019 0.7182 0.7182 0.6000 0.6300 147,183 -0.08(-10.89%)
Sep 03, 2019 0.7000 0.7070 0.6700 0.7070 26,889 +0.00(+0.00%)
Aug 30, 2019 0.6733 0.7325 0.6700 0.7070 139,300 +0.06(+9.16%)
Aug 29, 2019 0.5800 0.6700 0.5800 0.6477 148,490 +0.05(+7.82%)
Aug 28, 2019 0.6500 0.6500 0.5800 0.6007 105,486 -0.03(-4.67%)
Aug 27, 2019 0.6690 0.7200 0.6051 0.6301 103,389 -0.04(-5.96%)
Aug 26, 2019 0.8000 0.8600 0.6600 0.6700 424,510 -0.12(-14.80%)
Aug 23, 2019 0.8000 0.8800 0.7609 0.7864 1,024,000 +0.04(+4.85%)
Aug 22, 2019 0.6700 0.7500 0.6700 0.7500 267,330 +0.07(+10.29%)
Aug 21, 2019 0.6900 0.7100 0.6700 0.6800 174,554 +0.02(+2.86%)
Aug 20, 2019 0.6490 0.6979 0.6301 0.6611 140,720 +0.01(+1.88%)
Aug 19, 2019 0.5899 0.6600 0.5899 0.6489 277,726 +0.06(+10.10%)
Aug 16, 2019 0.5857 0.5898 0.5610 0.5894 94,700 +0.02(+3.37%)
Aug 15, 2019 0.5400 0.5998 0.5400 0.5702 65,662 +0.01(+2.31%)
Aug 14, 2019 0.5500 0.5699 0.5401 0.5573 67,669 -0.01(-2.23%)
Aug 13, 2019 0.5700 0.5800 0.5401 0.5700 165,623 +0.02(+3.69%)
Aug 12, 2019 0.5400 0.5699 0.5400 0.5497 154,323 +0.03(+5.31%)
Aug 09, 2019 0.4998 0.5798 0.4702 0.5220 291,700 +0.04(+8.75%)
Aug 08, 2019 0.4600 0.4998 0.4508 0.4800 58,871 +0.01(+1.16%)
Aug 07, 2019 0.4993 0.4993 0.4600 0.4745 122,044 -0.03(-5.08%)
Aug 06, 2019 0.5176 0.5300 0.4703 0.4999 105,659 +0.01(+1.40%)
Aug 05, 2019 0.4850 0.5281 0.4500 0.4930 133,062 +0.02(+3.88%)
Aug 02, 2019 0.4323 0.7300 0.4323 0.4746 1,025,300 +0.04(+9.78%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.