JRJC

Historical Stock Prices

$5.81
*  
0.11
1.86%
Get JRJC Alerts
*Delayed - data as of Dec. 24, 2014  -  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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
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
11/26/2014 7.25 7.3 7.07 7.18 465,798
11/25/2014 7.15 7.19 6.765 7.17 815,932
11/24/2014 7.42 7.57 7.13 7.19 846,558
11/21/2014 7.33 7.77 7.06 7.18 2,107,786
11/20/2014 6.74 7.04 6.74 6.97 459,606
11/19/2014 6.8 6.92 6.61 6.74 544,122
11/18/2014 6.89 7.15 6.85 6.89 622,086
11/17/2014 7.1 7.25 6.73 6.96 1,119,130
11/14/2014 6.5 7.48 6.45 7.35 2,454,504
11/13/2014 7.11 7.18 6.5 6.56 1,216,845
11/12/2014 7.04 7.63 6.96 7.2 1,684,644
11/11/2014 7.12 7.95 7.12 7.49 9,975,381
11/10/2014 6 6.72 5.85 6.44 2,502,210
11/07/2014 5.72 5.83 5.51 5.51 649,941
11/06/2014 5.77 5.89 5.66 5.72 269,712
11/05/2014 6.35 6.5194 5.8 5.8 711,389
11/04/2014 6.17 6.72 6.17 6.35 1,523,856
11/03/2014 5.75 6.25 5.53 6.17 1,195,131
10/31/2014 5.72 5.75 5.51 5.7 482,147
10/30/2014 5.38 5.67 5.3 5.56 609,905
10/29/2014 5.3 5.47 5.3 5.33 331,878
10/28/2014 5.18 5.43 5.15 5.38 398,093
10/27/2014 5.32 5.321 5.0501 5.19 302,272
10/24/2014 5.41 5.49 5.26 5.29 513,839
10/23/2014 5.33 5.5 5.22 5.38 784,167
10/22/2014 5.43 5.6199 5.211 5.33 914,991
10/21/2014 5.4 5.88 5.4 5.45 1,342,970
10/20/2014 5.09 5.69 5.09 5.37 892,571
10/17/2014 5.16 5.8 5.1342 5.25 1,790,325
10/16/2014 4.51 5.2461 4.45 5.16 1,272,364
10/15/2014 4.45 4.77 4.42 4.7 715,172
10/14/2014 4.78 4.91 4.56 4.6 734,981
10/13/2014 4.84 4.964 4.48 4.6 815,496
10/10/2014 5.08 5.27 4.64 4.91 1,268,652
10/09/2014 5.38 5.44 5.08 5.16 1,556,200
10/08/2014 5.63 5.95 5.27 5.49 2,611,606
10/07/2014 5.63 5.71 5.3401 5.39 1,900,356
10/06/2014 5.65 5.88 5.5628 5.74 1,234,314
10/03/2014 6.12 6.15 5.55 5.64 2,422,495
10/02/2014 6.4 6.88 5.9 5.94 4,420,799
10/01/2014 6.58 6.85 5.76 5.89 3,503,570
09/30/2014 8.2 8.3 6.8401 6.87 5,282,561
09/29/2014 8.71 9.14 8.65 8.75 1,954,966
09/26/2014 9.12 9.5 8.8 8.95 2,852,917
09/25/2014 8.4 9.35 8.0301 9.11 3,233,071
09/24/2014 8.43 8.7 7.96 8.47 2,934,138
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?