JRJC

China Finance Online Co. Limited Historical Stock Prices

$4.6046
*  
0.0154
0.33%
Get JRJC Alerts
*Delayed - data as of Jul. 30, 2015 12:57 ET  -  Find a broker to begin trading JRJC now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    JRJC Real Time
 
 
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: 1 Year, From 29-JUL-2014 TO 29-JUL-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.
12:57  4.60  4.62  4.51  4.6046 153,561
07/29/2015 4.56 4.85 4.53 4.62 225,602
07/28/2015 4.48 4.633 4.36 4.56 183,970
07/27/2015 4.33 4.62 4.2106 4.41 402,747
07/24/2015 5 5.09 4.4201 4.53 556,124
07/23/2015 5.14 5.25 5 5.03 147,221
07/22/2015 4.99 5.25 4.88 5.16 199,042
07/21/2015 4.96 5.1 4.93 5.05 132,105
07/20/2015 5.08 5.14 4.92 4.96 187,095
07/17/2015 5.1 5.19 5.01 5.105 460,583
07/16/2015 4.97 5.16 4.97 5 248,587
07/15/2015 5.13 5.2199 4.92 4.97 270,931
07/14/2015 4.82 5.36 4.82 5.19 389,428
07/13/2015 4.69 4.98 4.52 4.89 551,413
07/10/2015 5.07 5.17 4.58 4.74 655,391
07/09/2015 4.7 4.9795 4.66 4.75 598,794
07/08/2015 4.27 4.5358 4.17 4.32 416,557
07/07/2015 4.88 4.88 4.16 4.56 1,169,394
07/06/2015 5.13 5.13 4.86 5.03 542,801
07/02/2015 5.39 5.4601 5.17 5.22 230,620
07/01/2015 5.58 5.59 5.31 5.41 363,226
06/30/2015 5.6 5.64 5.43 5.61 261,020
06/29/2015 5.3 5.43 5.02 5.41 660,941
06/26/2015 5.88 5.88 5.3999 5.52 437,676
06/25/2015 5.83 5.94 5.7701 5.9 326,709
06/24/2015 5.85 6.05 5.85 5.9 698,777
06/23/2015 5.95 5.97 5.7399 5.79 350,924
06/22/2015 6.01 6.12 5.76 5.86 349,852
06/19/2015 6 6.05 5.92 6.03 303,537
06/18/2015 6 6.09 5.86 5.99 289,528
06/17/2015 6.09 6.35 5.98 6 596,728
06/16/2015 6.07 6.1 5.9 6.04 519,745
06/15/2015 5.97 6.28 5.77 6.03 679,628
06/12/2015 5.72 6.18 5.72 6.02 1,505,780
06/11/2015 4.99 5.94 4.99 5.82 2,300,547
06/10/2015 5.02 5.12 4.98 5.01 370,791
06/09/2015 4.9 5.2 4.86 5.03 454,901
06/08/2015 5.2 5.2399 4.86 4.9 656,665
06/05/2015 5.01 5.29 4.62 5.15 1,117,001
06/04/2015 4.59 5.17 3.9 5.05 4,265,992
06/03/2015 5.98 6.06 4.66 4.67 3,709,831
06/02/2015 5.94 6.1599 5.8701 5.95 514,665
06/01/2015 5.72 6.04 5.72 5.92 668,804
05/29/2015 5.62 5.71 5.4 5.62 448,872
05/28/2015 5.89 5.95 5.6 5.67 548,210
05/27/2015 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
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
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
09/23/2014 7.46 8.87 7.26 8.33 10,238,060
09/22/2014 7.39 7.5 7.1 7.11 905,147
09/19/2014 7.02 7.95 7 7.57 3,227,350
09/18/2014 6.95 7.63 6.95 7.11 2,370,646
09/17/2014 7.32 7.43 6.86 6.99 1,828,679
09/16/2014 7.24 7.56 7.01 7.45 1,363,111
09/15/2014 8.08 8.25 7.24 7.27 1,840,872
09/12/2014 8.55 8.55 8.13 8.2 699,771
09/11/2014 8.02 8.83 7.92 8.32 2,743,403
09/10/2014 8.57 8.99 8.03 8.13 2,028,225
09/09/2014 9.18 9.57 8.5 8.75 3,475,457
09/08/2014 8.39 9.41 8.21 9.21 4,792,751
09/05/2014 8.53 8.65 8.2 8.25 1,272,795
09/04/2014 8.52 9 8.5101 8.58 1,703,819
09/03/2014 8.65 9.46 8.4 8.55 6,172,493
09/02/2014 9.77 9.77 8.61 8.9 4,387,725
08/29/2014 10.06 10.35 8.88 9.3 5,500,066
08/28/2014 9.47 10.17 9.16 9.85 6,063,801
08/27/2014 10.17 10.92 9.46 9.6 13,623,890
08/26/2014 9.77 11.48 9.62 10.32 19,886,350
08/25/2014 10.38 11.05 9.88 10.14 9,702,476
08/22/2014 9.9 11.25 9.46 10.29 20,132,730
08/21/2014 9.35 11.88 9.26 9.74 34,799,540
08/20/2014 7.56 9.2 7.28 9.17 9,691,190
08/19/2014 7.96 9.65 7.86 8.09 32,766,170
08/18/2014 4.7 7.88 4.685 7.82 11,713,110
08/15/2014 4.51 4.6 4.44 4.45 143,166
08/14/2014 4.6 4.6499 4.42 4.45 182,784
08/13/2014 4.42 4.65 4.28 4.52 363,785
08/12/2014 4.4 4.49 4.35 4.36 112,549
08/11/2014 4.43 4.5 4.33 4.34 176,599
08/08/2014 4.41 4.49 4.34 4.39 131,888
08/07/2014 4.29 4.46 4.24 4.34 268,342
08/06/2014 4.19 4.3 4.14 4.14 118,310
08/05/2014 4.25 4.301 4.14 4.22 156,461
08/04/2014 4.21 4.39 4.2 4.31 114,652
08/01/2014 4.06 4.23 3.9 4.2 265,619
07/31/2014 4.23 4.28 4 4.11 308,050
07/30/2014 4.5 4.515 4.28 4.32 103,802
07/29/2014 4.6 4.65 4.4 4.45 216,009
*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?