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 (%)
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%)
Aug 01, 2019 0.4270 0.4499 0.4121 0.4323 125,560 +0.00(+0.53%)
Jul 31, 2019 0.4095 0.4370 0.4003 0.4300 225,764 +0.02(+5.63%)
Jul 30, 2019 0.4100 0.4100 0.4000 0.4071 97,918 -0.00(-0.22%)
Jul 29, 2019 0.4000 0.4298 0.4000 0.4080 395,516 +0.01(+1.77%)
Jul 26, 2019 0.4000 0.4200 0.4000 0.4009 88,700 +0.00(+0.22%)
Jul 25, 2019 0.3600 0.4498 0.3600 0.4000 888,056 +0.02(+4.55%)
Jul 24, 2019 0.3612 0.3912 0.3600 0.3826 124,306 +0.01(+2.03%)
Jul 23, 2019 0.3900 0.3900 0.3698 0.3750 90,539 -0.03(-6.25%)
Jul 22, 2019 0.3872 0.4200 0.3673 0.4000 495,216 +0.03(+8.70%)
Jul 19, 2019 0.3600 0.3850 0.3511 0.3680 94,400 +0.00(+0.82%)
Jul 18, 2019 0.3800 0.3990 0.3650 0.3650 66,426 -0.03(-8.54%)
Jul 17, 2019 0.3900 0.4010 0.3700 0.3991 51,114 -0.00(-0.08%)
Jul 16, 2019 0.3900 0.4199 0.3900 0.3994 55,048 +0.00(+1.11%)
Jul 15, 2019 0.4025 0.4250 0.3922 0.3950 164,604 -0.01(-2.64%)
Jul 12, 2019 0.4238 0.4238 0.3901 0.4057 107,100 +0.00(+0.22%)
Jul 11, 2019 0.3900 0.4200 0.3900 0.4048 80,177 +0.01(+3.79%)
Jul 10, 2019 0.4080 0.4082 0.3787 0.3900 79,813 -0.02(-4.88%)
Jul 09, 2019 0.3600 0.4100 0.3500 0.4100 95,868 +0.03(+7.56%)
Jul 08, 2019 0.4000 0.4099 0.3500 0.3812 165,368 -0.02(-5.90%)
Jul 05, 2019 0.4000 0.4360 0.4000 0.4051 152,800 -0.03(-6.70%)
Jul 03, 2019 0.4601 0.4700 0.4100 0.4342 109,500 -0.03(-5.61%)
Jul 02, 2019 0.4600 0.4975 0.4600 0.4600 54,294 +0.00(+0.00%)
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.