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 (%)
May 31, 2019 0.5450 0.6000 0.5200 0.5747 1,291,000 +0.06(+11.59%)
May 30, 2019 0.4547 0.6300 0.4410 0.5150 1,842,410 +0.04(+7.52%)
May 29, 2019 0.4700 0.4880 0.4105 0.4790 1,588,805 -0.02(-4.20%)
May 28, 2019 0.5000 0.5700 0.4000 0.5000 8,419,158 +0.19(+61.29%)
May 24, 2019 0.2300 0.4100 0.2300 0.3100 3,447,600 +0.08(+34.90%)
May 23, 2019 0.2452 0.2700 0.2210 0.2298 648,277 -0.05(-17.93%)
May 22, 2019 0.3200 0.3280 0.2700 0.2800 430,790 -0.03(-9.68%)
May 21, 2019 0.3010 0.3500 0.2894 0.3100 398,105 -0.05(-13.89%)
May 20, 2019 0.3600 0.4250 0.3321 0.3600 503,653 -0.05(-12.24%)
May 17, 2019 0.5800 0.6000 0.3995 0.4102 642,600 -0.24(-37.37%)
May 16, 2019 0.6650 0.6988 0.6439 0.6550 38,696 +0.01(+0.77%)
May 15, 2019 0.6300 0.6800 0.6300 0.6500 178,018 +0.01(+1.12%)
May 14, 2019 0.7100 0.7300 0.6151 0.6428 279,600 -0.05(-7.72%)
May 13, 2019 0.7399 0.7650 0.6700 0.6966 201,291 -0.02(-2.25%)
May 10, 2019 0.7600 0.8000 0.6801 0.7126 341,200 -0.04(-4.99%)
May 09, 2019 0.8000 0.8000 0.7000 0.7500 232,405 -0.05(-6.40%)
May 08, 2019 0.8359 0.8500 0.7820 0.8013 76,218 -0.03(-3.18%)
May 07, 2019 0.8800 0.8800 0.8276 0.8276 55,774 -0.00(-0.53%)
May 06, 2019 0.8640 0.8880 0.8100 0.8320 65,566 -0.04(-4.81%)
May 03, 2019 0.8808 0.8926 0.8500 0.8740 44,600 +0.00(+0.23%)
May 02, 2019 0.8500 0.9050 0.8401 0.8720 147,825 +0.03(+3.44%)
May 01, 2019 0.7970 0.9050 0.7603 0.8430 357,205 +0.08(+11.05%)
Apr 30, 2019 0.8500 0.8900 0.7590 0.7591 108,313 -0.13(-14.71%)
Apr 29, 2019 0.8300 0.9060 0.8300 0.8900 44,238 +0.04(+4.71%)
Apr 26, 2019 0.8880 0.8880 0.8102 0.8500 59,200 -0.04(-4.28%)
Apr 25, 2019 0.9127 0.9400 0.8520 0.8880 76,670 -0.01(-1.33%)
Apr 24, 2019 0.9200 0.9500 0.9000 0.9000 137,932 -0.04(-4.27%)
Apr 23, 2019 0.9680 0.9799 0.9300 0.9401 87,639 -0.03(-2.98%)
Apr 22, 2019 0.9100 1.045 0.9100 0.9690 225,425 +0.01(+0.94%)
Apr 18, 2019 0.8300 1.000 0.8300 0.9600 349,500 +0.08(+9.09%)
Apr 17, 2019 0.7600 0.9405 0.7000 0.8800 897,216 +0.00(+0.00%)
Apr 16, 2019 1.000 1.000 0.8300 0.8800 310,572 -0.16(-15.38%)
Apr 15, 2019 1.060 1.090 1.040 1.040 160,703 -0.06(-5.45%)
Apr 12, 2019 1.150 1.300 1.100 1.100 119,200 -0.05(-4.35%)
Apr 11, 2019 1.070 1.150 1.070 1.150 132,955 +0.07(+6.48%)
Apr 10, 2019 1.090 1.110 1.060 1.080 55,173 -0.02(-1.82%)
Apr 09, 2019 1.090 1.180 1.090 1.100 63,616 -0.01(-0.90%)
Apr 08, 2019 1.090 1.130 1.060 1.110 62,655 +0.01(+0.91%)
Apr 05, 2019 1.040 1.100 1.031 1.100 72,100 +0.08(+7.84%)
Apr 04, 2019 1.020 1.110 1.010 1.020 124,941 -0.03(-2.86%)
Apr 03, 2019 1.043 1.097 1.040 1.050 23,434 +0.00(+0.00%)
Apr 02, 2019 1.050 1.075 1.040 1.050 31,715 -0.01(-0.94%)
Apr 01, 2019 1.090 1.130 1.030 1.060 64,653 -0.05(-4.50%)
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%)
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.