Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

China Rapid Finance Ltd ADR (NY: XRF )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	1.230	1.310	1.220	1.220	19,409	-0.02(-1.61%)
Feb 27, 2019	1.300	1.350	1.220	1.240	74,737	-0.09(-6.77%)
Feb 26, 2019	1.340	1.400	1.220	1.330	94,896	-0.01(-0.75%)
Feb 25, 2019	1.360	1.390	1.260	1.340	440,628	+0.15(+12.61%)
Feb 22, 2019	1.180	1.250	1.160	1.190	45,700	+0.01(+0.85%)
Feb 21, 2019	1.180	1.180	1.137	1.180	15,447	+0.04(+3.51%)
Feb 20, 2019	1.140	1.150	1.139	1.140	8,253	+0.00(+0.00%)
Feb 19, 2019	1.170	1.170	1.130	1.140	39,309	-0.04(-3.39%)
Feb 15, 2019	1.220	1.280	1.150	1.180	49,000	-0.02(-1.67%)
Feb 14, 2019	1.170	1.230	1.170	1.200	56,254	+0.02(+1.69%)
Feb 13, 2019	1.210	1.230	1.170	1.180	36,545	-0.02(-1.67%)
Feb 12, 2019	1.210	1.210	1.174	1.200	23,470	+0.05(+4.35%)
Feb 11, 2019	1.160	1.180	1.150	1.150	19,655	-0.04(-3.36%)
Feb 08, 2019	1.190	1.210	1.170	1.190	26,400	+0.01(+0.85%)
Feb 07, 2019	1.200	1.200	1.180	1.180	5,765	-0.02(-1.26%)
Feb 06, 2019	1.210	1.210	1.180	1.195	5,141	-0.00(-0.42%)
Feb 05, 2019	1.230	1.230	1.200	1.200	23,826	-0.03(-2.44%)
Feb 04, 2019	1.240	1.240	1.230	1.230	10,327	+0.01(+0.82%)
Feb 01, 2019	1.230	1.250	1.220	1.220	16,700	-0.02(-1.61%)
Jan 31, 2019	1.220	1.270	1.220	1.240	70,437	+0.01(+0.81%)
Jan 30, 2019	1.280	1.280	1.220	1.230	18,127	-0.05(-3.91%)
Jan 29, 2019	1.270	1.294	1.270	1.280	24,337	+0.02(+1.94%)
Jan 28, 2019	1.325	1.325	1.256	1.256	9,105	-0.02(-1.91%)
Jan 25, 2019	1.260	1.340	1.250	1.280	14,900	+0.02(+1.59%)
Jan 24, 2019	1.250	1.300	1.180	1.260	48,731	-0.04(-3.08%)
Jan 23, 2019	1.330	1.330	1.264	1.300	59,172	-0.08(-5.80%)
Jan 22, 2019	1.420	1.420	1.200	1.380	59,030	-0.01(-0.72%)
Jan 18, 2019	1.320	1.420	1.300	1.390	475,800	+0.10(+7.75%)
Jan 17, 2019	1.120	1.350	1.120	1.290	67,851	+0.17(+15.18%)
Jan 16, 2019	1.140	1.170	1.120	1.120	7,996	-0.02(-1.75%)
Jan 15, 2019	1.130	1.180	1.123	1.140	17,114	-0.01(-0.87%)
Jan 14, 2019	1.050	1.160	1.050	1.150	35,146	+0.09(+8.49%)
Jan 11, 2019	1.130	1.140	1.040	1.060	39,500	-0.07(-6.19%)
Jan 10, 2019	1.130	1.180	1.110	1.130	29,297	+0.00(+0.00%)
Jan 09, 2019	1.100	1.160	1.090	1.130	9,452	+0.03(+2.73%)
Jan 08, 2019	1.160	1.200	1.080	1.100	29,842	-0.01(-0.90%)
Jan 07, 2019	1.100	1.160	1.080	1.110	30,441	+0.02(+1.83%)
Jan 04, 2019	1.140	1.160	1.065	1.090	31,100	-0.05(-4.39%)
Jan 03, 2019	1.110	1.150	1.020	1.140	91,312	-0.04(-3.39%)
Jan 02, 2019	1.010	1.180	1.010	1.180	39,444	+0.16(+15.69%)
Dec 31, 2018	1.110	1.128	0.9950	1.020	133,500	-0.09(-8.11%)
Dec 28, 2018	1.110	1.120	1.070	1.110	78,200	+0.05(+4.72%)
Dec 27, 2018	1.100	1.135	1.030	1.060	110,262	-0.06(-5.36%)
Dec 26, 2018	1.200	1.200	1.107	1.120	79,392	-0.05(-4.27%)
Dec 24, 2018	1.200	1.230	1.140	1.170	55,300	-0.04(-3.31%)
Dec 21, 2018	1.240	1.240	1.080	1.210	101,000	+0.05(+4.31%)
Dec 20, 2018	1.310	1.320	1.120	1.160	63,213	-0.05(-4.13%)
Dec 19, 2018	1.420	1.440	1.150	1.210	157,716	-0.26(-17.69%)
Dec 18, 2018	1.490	1.500	1.420	1.470	25,071	-0.02(-1.34%)
Dec 17, 2018	1.550	1.550	1.466	1.490	56,961	+0.00(+0.00%)
Dec 14, 2018	1.550	1.600	1.490	1.490	46,700	-0.06(-3.87%)
Dec 13, 2018	1.600	1.650	1.550	1.550	33,029	-0.04(-2.52%)
Dec 12, 2018	1.600	1.630	1.570	1.590	36,101	+0.01(+0.63%)
Dec 11, 2018	1.650	1.660	1.570	1.580	48,857	-0.06(-3.66%)
Dec 10, 2018	1.570	1.640	1.570	1.640	30,972	+0.03(+1.86%)
Dec 07, 2018	1.640	1.650	1.580	1.610	66,400	-0.04(-2.42%)
Dec 06, 2018	1.640	1.664	1.600	1.650	55,719	+0.01(+0.61%)
Dec 04, 2018	1.680	1.690	1.640	1.640	12,500	-0.05(-2.96%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

China Rapid Finance Ltd ADR (NY: XRF )

Historical Prices