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

Finvolution Group ADR (NY: FINV )

4.800 +0.060 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 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 24, 2024 4.750 4.850 4.735 4.800 613,506 +0.06(+1.27%)
May 23, 2024 4.760 4.770 4.685 4.740 526,733 -0.03(-0.63%)
May 22, 2024 4.730 4.870 4.730 4.770 808,833 +0.05(+1.06%)
May 21, 2024 4.770 4.790 4.650 4.720 833,839 -0.10(-2.07%)
May 20, 2024 4.940 4.960 4.815 4.820 1,206,402 -0.23(-4.55%)
May 17, 2024 5.050 5.110 4.985 5.050 361,435 +0.00(+0.00%)
May 16, 2024 5.180 5.190 4.750 5.050 1,258,941 -0.11(-2.13%)
May 15, 2024 5.220 5.240 5.070 5.160 650,241 +0.00(+0.00%)
May 14, 2024 5.140 5.170 5.085 5.160 562,680 +0.03(+0.58%)
May 13, 2024 5.130 5.250 5.110 5.130 721,872 +0.02(+0.39%)
May 10, 2024 5.120 5.139 5.050 5.110 292,871 +0.02(+0.39%)
May 09, 2024 5.190 5.230 5.080 5.090 279,667 -0.01(-0.20%)
May 08, 2024 4.990 5.160 4.990 5.100 612,781 +0.10(+2.00%)
May 07, 2024 5.060 5.080 4.940 5.000 677,829 -0.07(-1.38%)
May 06, 2024 5.030 5.110 5.030 5.070 338,906 +0.06(+1.20%)
May 03, 2024 5.050 5.050 4.975 5.010 394,584 -0.02(-0.40%)
May 02, 2024 4.970 5.140 4.970 5.030 862,385 +0.16(+3.29%)
May 01, 2024 4.790 4.900 4.765 4.870 444,055 +0.10(+2.10%)
Apr 30, 2024 4.820 4.870 4.740 4.770 903,634 -0.09(-1.85%)
Apr 29, 2024 4.890 4.935 4.780 4.860 479,200 -0.03(-0.61%)
Apr 26, 2024 4.890 4.970 4.850 4.890 311,867 +0.04(+0.82%)
Apr 25, 2024 4.900 4.900 4.835 4.850 180,433 -0.05(-1.02%)
Apr 24, 2024 4.900 4.965 4.860 4.900 569,017 +0.07(+1.45%)
Apr 23, 2024 4.780 4.870 4.775 4.830 541,618 +0.07(+1.47%)
Apr 22, 2024 4.750 4.850 4.730 4.760 643,433 +0.02(+0.42%)
Apr 19, 2024 4.720 4.770 4.682 4.740 525,416 +0.01(+0.21%)
Apr 18, 2024 4.720 4.810 4.700 4.730 593,280 +0.05(+1.07%)
Apr 17, 2024 4.730 4.765 4.640 4.680 793,118 -0.03(-0.64%)
Apr 16, 2024 4.840 4.840 4.640 4.710 1,049,976 -0.12(-2.48%)
Apr 15, 2024 4.820 4.960 4.750 4.830 917,304 +0.07(+1.41%)
Apr 12, 2024 4.915 4.915 4.763 4.763 567,405 -0.18(-3.66%)
Apr 11, 2024 5.030 5.097 4.925 4.944 642,166 -0.07(-1.33%)
Apr 10, 2024 5.068 5.154 5.001 5.011 683,858 -0.06(-1.13%)
Apr 09, 2024 5.058 5.111 4.936 5.068 998,394 +0.04(+0.76%)
Apr 08, 2024 5.030 5.073 4.982 5.030 759,803 +0.05(+0.96%)
Apr 05, 2024 4.925 5.011 4.925 4.982 609,435 +0.06(+1.16%)
Apr 04, 2024 4.896 5.044 4.887 4.925 1,063,469 +0.07(+1.37%)
Apr 03, 2024 4.839 4.896 4.763 4.858 567,436 +0.02(+0.39%)
Apr 02, 2024 4.849 4.896 4.792 4.839 603,300 -0.01(-0.20%)
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.