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

Yangtze River Port and Logistics Ltd (NQ: YRIV )

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 (%)
Mar 29, 2019 0.5700 0.5798 0.5400 0.5597 2,128,400 -0.00(-0.05%)
Mar 28, 2019 0.5300 0.5900 0.5300 0.5600 3,014,834 +0.01(+1.82%)
Mar 27, 2019 0.5800 0.6000 0.5300 0.5500 2,962,457 -0.07(-11.29%)
Mar 26, 2019 0.5700 0.6200 0.5100 0.6200 7,066,652 +0.13(+26.56%)
Mar 25, 2019 0.5600 0.5700 0.4706 0.4899 7,766,858 -0.05(-9.96%)
Mar 22, 2019 0.5800 0.5900 0.5350 0.5441 1,914,700 -0.03(-5.69%)
Mar 21, 2019 0.5905 0.6000 0.5450 0.5769 2,552,436 -0.03(-5.43%)
Mar 20, 2019 0.5700 0.6400 0.5700 0.6100 2,826,425 +0.04(+7.02%)
Mar 19, 2019 0.6200 0.6200 0.5600 0.5700 2,825,849 -0.05(-8.06%)
Mar 18, 2019 0.6600 0.6700 0.5900 0.6200 3,306,235 -0.03(-3.89%)
Mar 15, 2019 0.6600 0.7200 0.6050 0.6451 3,559,600 -0.01(-2.26%)
Mar 14, 2019 0.5840 0.6800 0.5500 0.6600 4,715,034 +0.05(+7.32%)
Mar 13, 2019 0.7800 0.7990 0.5870 0.6150 12,452,987 -0.04(-5.38%)
Mar 12, 2019 0.5000 0.6500 0.4800 0.6500 12,604,977 +0.14(+27.13%)
Mar 11, 2019 0.5500 0.5546 0.4800 0.5113 3,939,315 -0.03(-5.31%)
Mar 08, 2019 0.5600 0.5890 0.5134 0.5400 6,866,700 -0.06(-10.00%)
Mar 07, 2019 0.5400 0.6400 0.5000 0.6000 10,952,927 +0.02(+3.82%)
Mar 06, 2019 0.7612 0.7700 0.5105 0.5779 14,055,809 -0.14(-19.74%)
Mar 05, 2019 0.7500 0.9300 0.6500 0.7200 11,807,620 -0.05(-6.49%)
Mar 04, 2019 0.9900 1.170 0.7500 0.7700 41,752,108 +0.32(+70.35%)
Mar 01, 2019 0.3820 0.4550 0.3820 0.4520 6,251,800 +0.05(+11.30%)
Feb 28, 2019 0.3900 0.4300 0.3600 0.4061 2,354,162 +0.01(+1.52%)
Feb 27, 2019 0.4400 0.4500 0.3700 0.4000 3,000,642 -0.07(-15.77%)
Feb 26, 2019 0.6000 0.6400 0.4556 0.4749 6,163,781 -0.10(-16.68%)
Feb 25, 2019 0.4900 0.6300 0.4900 0.5700 8,095,861 +0.12(+26.67%)
Feb 22, 2019 0.4000 0.5600 0.3600 0.4500 8,873,600 +0.05(+12.50%)
Feb 21, 2019 0.3600 0.4200 0.3500 0.4000 2,092,865 +0.02(+4.44%)
Feb 20, 2019 0.4475 0.5100 0.3510 0.3830 3,718,318 -0.08(-16.74%)
Feb 19, 2019 0.4000 0.4800 0.3000 0.4600 4,568,028 +0.06(+15.00%)
Feb 15, 2019 0.5200 0.5300 0.3900 0.4000 2,092,900 -0.11(-22.33%)
Feb 14, 2019 0.6500 0.6700 0.4977 0.5150 1,627,577 -0.09(-15.57%)
Feb 13, 2019 0.8200 0.8200 0.6000 0.6100 1,873,667 -0.19(-23.75%)
Feb 12, 2019 1.100 1.280 0.7700 0.8000 4,114,896 -0.14(-14.89%)
Feb 11, 2019 0.8100 0.9500 0.7100 0.9400 2,016,252 +0.13(+16.77%)
Feb 08, 2019 1.080 1.080 0.7600 0.8050 1,559,500 -0.23(-22.60%)
Feb 07, 2019 1.670 1.670 1.020 1.040 1,899,539 -0.67(-39.18%)
Feb 06, 2019 1.870 1.900 1.670 1.710 886,575 -0.07(-3.93%)
Feb 05, 2019 1.540 1.800 1.530 1.780 1,027,726 +0.25(+16.34%)
Feb 04, 2019 1.780 1.800 1.520 1.530 392,777 -0.25(-14.04%)
Feb 01, 2019 1.950 1.980 1.750 1.780 195,200 -0.15(-7.77%)
Jan 31, 2019 2.109 2.115 1.910 1.930 230,050 -0.17(-8.10%)
Jan 30, 2019 2.120 2.190 1.960 2.100 404,203 -0.07(-3.23%)
Jan 29, 2019 2.460 2.499 2.100 2.170 112,522 -0.30(-12.15%)
Jan 28, 2019 2.630 2.630 2.360 2.470 129,666 -0.16(-6.08%)
Jan 25, 2019 2.580 2.640 2.510 2.630 125,600 +0.05(+2.08%)
Jan 24, 2019 2.870 2.946 2.320 2.576 389,540 -0.24(-8.64%)
Jan 23, 2019 2.530 2.860 2.460 2.820 411,840 +0.31(+12.35%)
Jan 22, 2019 2.500 2.690 2.470 2.510 152,158 +0.04(+1.62%)
Jan 18, 2019 2.780 2.780 2.250 2.470 328,700 -0.23(-8.52%)
Jan 17, 2019 2.970 3.260 2.700 2.700 106,408 -0.25(-8.47%)
Jan 16, 2019 3.040 3.081 2.910 2.950 11,363 -0.07(-2.32%)
Jan 15, 2019 3.220 3.250 3.010 3.020 65,640 -0.23(-7.08%)
Jan 14, 2019 3.440 3.460 3.130 3.250 38,891 -0.19(-5.52%)
Jan 11, 2019 3.380 3.460 3.370 3.440 65,100 +0.07(+2.08%)
Jan 10, 2019 3.100 3.440 3.050 3.370 118,209 +0.24(+7.67%)
Jan 09, 2019 2.900 3.150 2.760 3.130 120,701 +0.15(+5.03%)
Jan 08, 2019 3.120 3.120 2.910 2.980 141,560 -0.25(-7.74%)
Jan 07, 2019 3.640 3.853 3.200 3.230 233,251 -0.42(-11.51%)
Jan 04, 2019 3.600 4.460 3.550 3.650 126,800 +0.15(+4.29%)
Jan 03, 2019 3.380 3.510 3.350 3.500 53,651 +0.07(+2.04%)
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.