JRJC

China Finance Online Co. Limited Historical Stock Prices

$5.98
*  
0.31
4.93%
Get JRJC Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading JRJC now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    JRJC After Hours
 
 
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 26-FEB-2015 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  6.29  6.3599  5.78  5.98 1,021,010
05/26/2015 5.69 6.4 5.69 6.29 2,480,429
05/22/2015 5.9 6.07 5.5812 5.675 935,982
05/21/2015 5.18 5.9699 5.18 5.96 2,136,469
05/20/2015 5.2 5.227 5.11 5.16 251,648
05/19/2015 5.38 5.4 5.2 5.22 246,378
05/18/2015 5.39 5.45 5.27 5.34 193,918
05/15/2015 5.42 5.42 5.2548 5.33 167,187
05/14/2015 5.44 5.4402 5.32 5.38 202,308
05/13/2015 5.4 5.49 5.37 5.4 163,789
05/12/2015 5.5 5.62 5.26 5.39 509,821
05/11/2015 5.36 5.6 5.36 5.56 432,491
05/08/2015 5.43 5.45 5.28 5.31 186,866
05/07/2015 5.25 5.36 5.16 5.3 335,045
05/06/2015 5.34 5.35 5.21 5.28 155,692
05/05/2015 5.54 5.54 5.21 5.35 375,931
05/04/2015 5.57 5.74 5.5 5.59 424,043
05/01/2015 5.25 5.62 5.11 5.57 374,551
04/30/2015 5.45 5.51 5.2 5.28 332,540
04/29/2015 5.48 5.5501 5.35 5.47 411,288
04/28/2015 5.66 5.7384 5.32 5.48 492,520
04/27/2015 5.79 6.16 5.58 5.66 1,187,661
04/24/2015 5.54 5.69 5.45 5.59 392,745
04/23/2015 5.62 5.7 5.45 5.51 410,781
04/22/2015 5.62 5.75 5.55 5.63 527,897
04/21/2015 5.28 5.67 5.28 5.54 904,679
04/20/2015 5.28 5.29 5.03 5.27 676,764
04/17/2015 5.3 5.47 5.2 5.3 434,400
04/16/2015 5.61 5.71 5.3 5.34 659,707
04/15/2015 5.72 5.84 5.6 5.65 438,958
04/14/2015 5.67 5.71 5.51 5.65 286,154
04/13/2015 5.72 6.06 5.64 5.7 1,268,208
04/10/2015 5.7 5.85 5.26 5.73 1,356,204
04/09/2015 4.95 6.2195 4.95 5.74 3,172,214
04/08/2015 4.8 5.2 4.76 4.86 1,017,027
04/07/2015 4.74 4.78 4.62 4.77 285,596
04/06/2015 4.45 4.74 4.4024 4.67 451,869
04/02/2015 4.36 4.45 4.33 4.42 177,186
04/01/2015 4.5 4.5 4.3249 4.35 280,159
03/31/2015 4.5 4.5005 4.1 4.3 723,719
03/30/2015 4.52 4.6499 4.45 4.5 328,753
03/27/2015 4.57 4.62 4.45 4.5 329,863
03/26/2015 4.8 4.8 4.51 4.58 321,722
03/25/2015 4.64 4.89 4.62 4.79 644,308
03/24/2015 5.01 5.05 4.53 4.58 2,724,773
03/23/2015 6.1 6.26 5.92 6.19 835,335
03/20/2015 6.22 6.32 6.01 6.04 577,352
03/19/2015 5.76 6.27 5.76 6.17 619,983
03/18/2015 5.65 5.88 5.5 5.75 280,405
03/17/2015 5.7 5.93 5.63 5.65 317,580
03/16/2015 5.76 6.03 5.68 5.7 374,778
03/13/2015 5.76 5.95 5.66 5.73 290,764
03/12/2015 5.91 6.063 5.72 5.75 347,915
03/11/2015 5.93 6.05 5.76 5.89 335,376
03/10/2015 6.25 6.39 5.95 5.96 443,640
03/09/2015 6.36 6.55 6.12 6.4 296,827
03/06/2015 6.16 6.75 6.16 6.39 921,982
03/05/2015 6.25 6.38 5.95 6.3 645,311
03/04/2015 6.3 6.38 5.9503 6.23 525,410
03/03/2015 5.55 6.4 5.38 6.33 1,215,334
03/02/2015 5.7 5.86 5.54 5.56 216,084
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?