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 (%)
Mar 29, 2019 1.100 1.150 1.080 1.110 92,700 +0.04(+3.74%)
Mar 28, 2019 1.065 1.198 1.060 1.070 45,068 -0.05(-4.46%)
Mar 27, 2019 1.090 1.120 1.050 1.120 38,391 +0.02(+1.82%)
Mar 26, 2019 1.090 1.140 1.082 1.100 55,084 +0.02(+1.85%)
Mar 25, 2019 1.090 1.100 1.031 1.080 46,065 -0.04(-3.57%)
Mar 22, 2019 1.050 1.120 1.038 1.120 36,600 +0.04(+3.70%)
Mar 21, 2019 1.150 1.150 1.010 1.080 166,669 -0.07(-6.09%)
Mar 20, 2019 1.250 1.250 1.050 1.150 200,958 -0.10(-8.00%)
Mar 19, 2019 1.230 1.280 1.220 1.250 47,621 +0.02(+1.63%)
Mar 18, 2019 1.310 1.313 1.230 1.230 39,324 -0.08(-6.11%)
Mar 15, 2019 1.300 1.360 1.300 1.310 21,900 +0.00(+0.00%)
Mar 14, 2019 1.430 1.430 1.287 1.310 43,906 -0.11(-7.75%)
Mar 13, 2019 1.340 1.440 1.320 1.420 61,216 +0.08(+5.98%)
Mar 12, 2019 1.337 1.379 1.300 1.340 34,589 +0.01(+0.74%)
Mar 11, 2019 1.330 1.390 1.300 1.330 31,777 +0.05(+3.91%)
Mar 08, 2019 1.400 1.450 1.280 1.280 167,500 -0.18(-12.33%)
Mar 07, 2019 1.460 1.520 1.350 1.460 141,891 +0.00(+0.00%)
Mar 06, 2019 1.640 1.676 1.380 1.460 384,125 -0.19(-11.52%)
Mar 05, 2019 1.260 1.800 1.260 1.650 1,357,408 +0.40(+32.00%)
Mar 04, 2019 1.250 1.310 1.220 1.250 83,135 +0.02(+1.63%)
Mar 01, 2019 1.230 1.300 1.230 1.230 19,200 +0.01(+0.82%)
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%)
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.