JRJC

Historical Stock Prices

$5.68
*  
0.26
4.38%
Get JRJC Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading JRJC now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 5.85 5.97 5.65 5.68 192,857
02/26/2015 5.83 6.05 5.72 5.94 388,193
02/25/2015 5.53 5.95 5.53 5.85 376,788
02/24/2015 5.71 5.75 5.53 5.62 292,981
02/23/2015 5.86 5.92 5.7201 5.75 345,729
02/20/2015 5.88 5.95 5.68 5.8655 264,797
02/19/2015 6.23 6.29 5.8 5.92 560,383
02/18/2015 6.1 6.45 5.96 6.29 972,825
02/17/2015 5.5 6.19 5.5 5.96 1,296,495
02/13/2015 5.35 5.53 5.27 5.46 382,105
02/12/2015 5.21 5.41 5.14 5.3 346,553
02/11/2015 5.06 5.21 5.03 5.164 256,923
02/10/2015 5.17 5.1999 5.05 5.11 187,801
02/09/2015 5.2 5.27 5.11 5.16 168,377
02/06/2015 5.4 5.55 5.12 5.24 398,736
02/05/2015 5.37 5.4 5.2 5.27 221,474
02/04/2015 5.04 5.4773 4.97 5.23 1,046,323
02/03/2015 4.94 5.03 4.85 4.98 269,457
02/02/2015 4.96 4.98 4.8 4.92 215,779
01/30/2015 4.98 5.09 4.85 4.98 358,792
01/29/2015 4.97 5.09 4.8 5.09 461,420
01/28/2015 5.16 5.34 4.98 5.04 676,213
01/27/2015 4.9 5.0459 4.85 4.99 177,493
01/26/2015 5.08 5.09 4.9 4.94 193,865
01/23/2015 4.96 5.1695 4.93 5.08 372,055
01/22/2015 5.2 5.24 4.86 5.01 828,601
01/21/2015 5.06 5.17 4.88 5.13 578,712
01/20/2015 5.2 5.25 4.8 5.03 495,158
01/16/2015 5.22 5.295 4.99 5.1 716,553
01/15/2015 5.26 5.26 4.92 5.07 1,092,899
01/14/2015 4.85 4.85 4.59 4.79 582,313
01/13/2015 5.23 5.37 4.77 4.87 921,510
01/12/2015 5.22 5.24 4.99 5.19 599,767
01/09/2015 5.27 5.419 5.17 5.21 347,465
01/08/2015 5.3 5.331 5.06 5.3 687,917
01/07/2015 5.46 5.47 5.15 5.28 763,385
01/06/2015 5.49 5.6986 5.1 5.38 850,123
01/05/2015 5.45 5.6 5.33 5.46 562,138
01/02/2015 5.34 5.599 5.29 5.43 809,041
12/31/2014 5.57 5.62 5.28 5.32 1,122,788
12/30/2014 5.94 5.94 5.5 5.56 1,189,488
12/29/2014 6.2 6.26 5.8 5.86 1,128,257
12/26/2014 5.82 6.2632 5.82 6.13 1,214,455
12/24/2014 5.81 5.98 5.6 5.81 721,235
12/23/2014 6.23 6.61 5.88 5.92 5,430,842
12/22/2014 6.01 6.05 5.24 5.32 1,895,782
12/19/2014 5.98 6.12 5.85 6.1 876,932
12/18/2014 5.96 6.5 5.89 5.99 1,554,793
12/17/2014 5.85 6.24 5.7787 5.82 1,301,902
12/16/2014 6.46 6.64 5.7 5.7 2,240,489
12/15/2014 7.59 7.62 6.5 6.58 2,333,073
12/12/2014 7.81 7.9298 7.54 7.62 663,047
12/11/2014 8.2 8.36 7.74 7.93 1,113,650
12/10/2014 8.33 8.646 7.9 8.02 1,650,539
12/09/2014 7.64 8.28 7.34 8.2 1,897,049
12/08/2014 7.6 8.57 7.6 8.18 4,920,856
12/05/2014 7.58 7.75 7.23 7.48 1,398,742
12/04/2014 6.91 8.1 6.91 7.43 5,322,191
12/03/2014 6.74 6.98 6.72 6.86 260,906
12/02/2014 6.99 7.28 6.75 6.82 782,859
12/01/2014 7.17 7.17 6.68 6.7 577,883
11/28/2014 7.26 7.33 7.0899 7.23 284,780
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?