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 (%)
Aug 19, 2019 0.6100 0.6100 0 +0.00(+0.00%)
Aug 16, 2019 0.7100 0.7300 0.6000 0.6009 6,784,500 -0.21(-25.81%)
Aug 15, 2019 0.8000 0.8800 0.7700 0.8100 3,491,661 -0.04(-4.71%)
Aug 14, 2019 0.9000 0.9900 0.7500 0.8500 21,092,044 -0.28(-24.78%)
Aug 13, 2019 1.350 1.450 0.9700 1.130 24,974,852 -0.16(-12.40%)
Aug 12, 2019 1.040 1.430 0.9300 1.290 38,969,612 +0.58(+80.42%)
Aug 09, 2019 0.5500 0.7700 0.5460 0.7150 15,624,300 +0.19(+35.42%)
Aug 08, 2019 0.4200 0.5367 0.4100 0.5280 2,494,416 +0.11(+25.71%)
Aug 07, 2019 0.4237 0.4300 0.4100 0.4200 345,532 +0.01(+2.39%)
Aug 06, 2019 0.4050 0.4250 0.4050 0.4102 478,091 +0.00(+0.05%)
Aug 05, 2019 0.4300 0.4300 0.4000 0.4100 856,880 -0.02(-4.74%)
Aug 02, 2019 0.4567 0.4567 0.4122 0.4304 687,800 -0.00(-1.06%)
Aug 01, 2019 0.4400 0.4483 0.4318 0.4350 404,686 -0.01(-1.14%)
Jul 31, 2019 0.4400 0.4560 0.4300 0.4400 638,406 -0.02(-3.45%)
Jul 30, 2019 0.4500 0.4628 0.4430 0.4557 317,644 -0.01(-1.56%)
Jul 29, 2019 0.4500 0.4700 0.4310 0.4629 704,276 +0.01(+1.83%)
Jul 26, 2019 0.4459 0.4599 0.4400 0.4546 415,800 +0.00(+1.02%)
Jul 25, 2019 0.4300 0.5000 0.4100 0.4500 2,638,460 +0.02(+4.53%)
Jul 24, 2019 0.4500 0.4500 0.4033 0.4305 620,126 -0.01(-2.87%)
Jul 23, 2019 0.4891 0.4891 0.4391 0.4432 819,131 -0.03(-5.70%)
Jul 22, 2019 0.4800 0.4800 0.4500 0.4700 626,761 +0.00(+0.21%)
Jul 19, 2019 0.4500 0.4777 0.4400 0.4690 929,000 +0.02(+5.54%)
Jul 18, 2019 0.4500 0.4525 0.4300 0.4444 607,899 +0.01(+2.18%)
Jul 17, 2019 0.4360 0.4538 0.4302 0.4349 584,409 -0.02(-3.36%)
Jul 16, 2019 0.4400 0.4600 0.4300 0.4500 992,152 -0.00(-0.44%)
Jul 15, 2019 0.4700 0.4724 0.4500 0.4520 749,732 -0.02(-4.03%)
Jul 12, 2019 0.4798 0.4800 0.4657 0.4710 496,800 -0.01(-1.88%)
Jul 11, 2019 0.4700 0.4900 0.4700 0.4800 603,315 -0.01(-1.84%)
Jul 10, 2019 0.4900 0.4970 0.4731 0.4890 715,099 -0.01(-1.61%)
Jul 09, 2019 0.4954 0.5100 0.4710 0.4970 831,149 -0.00(-0.60%)
Jul 08, 2019 0.5100 0.5200 0.4900 0.5000 797,780 -0.02(-2.97%)
Jul 05, 2019 0.4950 0.5250 0.4820 0.5153 949,200 +0.02(+4.91%)
Jul 03, 2019 0.4950 0.5100 0.4701 0.4912 1,393,500 -0.03(-5.52%)
Jul 02, 2019 0.5500 0.5500 0.5000 0.5199 1,229,021 -0.03(-5.47%)
Jul 01, 2019 0.5700 0.5700 0.5400 0.5500 1,088,128 +0.00(+0.66%)
Jun 28, 2019 0.5695 0.5700 0.5350 0.5464 815,100 -0.01(-1.21%)
Jun 27, 2019 0.5433 0.5800 0.5300 0.5531 1,122,597 +0.00(+0.56%)
Jun 26, 2019 0.5000 0.5700 0.4800 0.5500 2,426,722 +0.04(+7.84%)
Jun 25, 2019 0.4700 0.5400 0.4600 0.5100 1,504,707 +0.03(+6.25%)
Jun 24, 2019 0.5200 0.5300 0.4700 0.4800 1,148,776 -0.04(-8.15%)
Jun 21, 2019 0.4907 0.5359 0.4907 0.5226 1,310,100 -0.02(-3.22%)
Jun 20, 2019 0.5900 0.6000 0.5200 0.5400 2,177,476 -0.05(-8.01%)
Jun 19, 2019 0.6719 0.6906 0.5000 0.5870 5,607,586 -0.01(-1.33%)
Jun 18, 2019 0.4600 0.6700 0.4600 0.5949 10,246,335 +0.14(+30.43%)
Jun 17, 2019 0.3940 0.4790 0.3900 0.4561 2,958,765 +0.06(+14.60%)
Jun 14, 2019 0.4000 0.4140 0.3800 0.3980 1,633,400 -0.01(-1.46%)
Jun 13, 2019 0.4307 0.4385 0.3920 0.4039 2,167,009 -0.03(-7.89%)
Jun 12, 2019 0.5000 0.5000 0.4203 0.4385 2,528,512 -0.07(-14.47%)
Jun 11, 2019 0.5200 0.5210 0.4777 0.5127 2,449,007 +0.01(+2.54%)
Jun 10, 2019 0.5600 0.6000 0.5000 0.5000 2,964,100 -0.06(-11.35%)
Jun 07, 2019 0.5200 0.5900 0.5000 0.5640 2,726,200 +0.05(+10.59%)
Jun 06, 2019 0.6300 0.6400 0.4900 0.5100 5,421,614 -0.16(-23.93%)
Jun 05, 2019 0.6700 0.7245 0.5400 0.6704 7,821,747 -0.15(-18.21%)
Jun 04, 2019 0.6868 0.8799 0.6779 0.8197 9,617,159 +0.14(+20.54%)
Jun 03, 2019 0.7189 0.7189 0.6650 0.6800 1,507,089 -0.02(-3.12%)
May 31, 2019 0.7400 0.7400 0.6600 0.7019 2,715,000 -0.03(-3.84%)
May 30, 2019 0.7850 0.8000 0.7200 0.7299 2,175,170 -0.04(-5.78%)
May 29, 2019 0.8037 0.8050 0.7300 0.7747 2,107,710 -0.03(-3.16%)
May 28, 2019 0.8500 0.8500 0.8000 0.8000 1,311,322 -0.03(-4.13%)
May 24, 2019 0.8459 0.8505 0.8200 0.8345 824,800 -0.01(-0.65%)
May 23, 2019 0.8700 0.8700 0.8300 0.8400 1,235,767 -0.03(-3.34%)
May 22, 2019 0.8520 0.9000 0.8435 0.8690 1,429,750 +0.00(+0.01%)
May 21, 2019 0.8400 0.9500 0.8400 0.8689 3,540,817 +0.00(+0.16%)
May 20, 2019 0.8653 0.8850 0.8444 0.8675 1,830,454 +0.02(+2.05%)
May 17, 2019 0.8200 0.8600 0.8200 0.8501 1,399,700 -0.01(-1.15%)
May 16, 2019 0.8900 0.8900 0.8300 0.8600 1,584,207 -0.03(-3.37%)
May 15, 2019 0.9100 0.9400 0.8500 0.8900 2,638,375 -0.02(-2.63%)
May 14, 2019 0.8364 0.9451 0.8000 0.9140 3,493,752 +0.13(+17.04%)
May 13, 2019 0.8120 0.8194 0.7700 0.7809 1,533,055 -0.07(-8.13%)
May 10, 2019 0.8500 0.8700 0.8300 0.8500 1,346,800 -0.01(-1.61%)
May 09, 2019 0.8456 0.8878 0.8350 0.8639 1,560,156 -0.01(-0.70%)
May 08, 2019 0.8700 0.9100 0.8500 0.8700 1,546,958 -0.02(-2.25%)
May 07, 2019 0.9100 0.9200 0.8800 0.8900 1,728,620 -0.02(-2.20%)
May 06, 2019 0.7600 0.9400 0.7600 0.9100 4,061,993 +0.04(+4.00%)
May 03, 2019 0.9000 0.9900 0.8100 0.8750 5,880,100 -0.01(-0.57%)
May 02, 2019 0.7300 1.000 0.6600 0.8800 15,316,069 +0.15(+20.55%)
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.