JRJC

Historical Stock Prices

$7.18
*  
0.01
0.14%
Get JRJC Alerts
*Delayed - data as of Nov. 26, 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: 1 Year, From 26-NOV-2013 TO 26-NOV-2014

Date Open High Low Close / Last Volume
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
07/28/2014 4.58 4.75 4.5 4.59 428,061
07/25/2014 4.29 4.55 4.29 4.44 333,908
07/24/2014 4.27 4.42 4.24 4.32 331,690
07/23/2014 4.25 4.3499 4.1309 4.17 202,538
07/22/2014 4.02 4.32 3.96 4.27 447,485
07/21/2014 3.96 4.04 3.9 4 164,510
07/18/2014 3.92 4.09 3.8499 3.97 284,835
07/17/2014 3.98 4 3.83 3.93 283,412
07/16/2014 4.01 4.1 3.96 4 69,327
07/15/2014 4.14 4.19 3.98 4.02 165,661
07/14/2014 4.01 4.28 3.93 4.17 353,776
07/11/2014 3.97 4.03 3.86 3.91 138,372
07/10/2014 3.84 4.05 3.83 3.97 178,748
07/09/2014 4.08 4.1001 3.883 3.97 180,679
07/08/2014 4.13 4.14 3.86 4.02 365,851
07/07/2014 4.45 4.45 4.12 4.18 216,123
07/03/2014 4.21 4.33 4.03 4.27 304,666
07/02/2014 4.14 4.2 4.01 4.13 261,491
07/01/2014 4.19 4.381 4.09 4.1 361,109
06/30/2014 3.88 4.17 3.51 4.17 1,265,518
06/27/2014 4.1599 4.2001 3.9 3.94 363,604
06/26/2014 4.21 4.3655 4.13 4.18 283,847
06/25/2014 4.28 4.4 4.07 4.27 574,464
06/24/2014 4.19 4.42 4.1 4.33 555,612
06/23/2014 4.2 4.57 4.03 4.25 612,978
06/20/2014 4.94 5.1 4.17 4.33 2,165,488
06/19/2014 4.46 4.78 4.35 4.68 727,596
06/18/2014 4.46 4.46 4.08 4.4 426,015
06/17/2014 4.18 4.4299 4.18 4.37 391,263
06/16/2014 4 4.44 3.9701 4.17 424,480
06/13/2014 4.53 4.66 4.02 4.04 1,061,438
06/12/2014 4.85 4.8501 4.46 4.53 779,639
06/11/2014 4.5 5.08 4.4001 4.89 1,339,962
06/10/2014 4.4 4.65 4.3 4.48 557,866
06/09/2014 3.85 4.48 3.77 4.29 1,199,418
06/06/2014 3.79 3.92 3.7601 3.88 469,881
06/05/2014 3.7 4.08 3.7 3.75 1,122,791
06/04/2014 3.38 3.9 3.38 3.69 1,756,444
06/03/2014 3.27 3.43 3.22 3.36 179,940
06/02/2014 3.26 3.32 3.1501 3.27 134,473
05/30/2014 3.41 3.45 3.12 3.28 414,708
05/29/2014 3.07 3.49 3.05 3.39 985,535
05/28/2014 2.93 3.18 2.8001 3 551,101
05/27/2014 3.09 3.091 2.81 2.84 559,297
05/23/2014 2.46 3.23 2.45 3.05 1,716,236
05/22/2014 2.5 2.58 2.33 2.46 332,949
05/21/2014 2.38 2.6 2.3301 2.47 382,858
05/20/2014 2.52 2.5812 2.35 2.39 439,283
05/19/2014 2.89 2.99 2.57 2.6 563,752
05/16/2014 3 3 2.832 2.88 114,261
05/15/2014 2.88 3.07 2.85 2.97 180,490
05/14/2014 3.16 3.24 2.93 2.96 365,355
05/13/2014 2.82 3.33 2.82 3.21 587,495
05/12/2014 2.97 3.01 2.81 2.83 211,718
05/09/2014 3.04 3.22 2.86 2.91 350,604
05/08/2014 2.89 2.99 2.81 2.81 113,687
05/07/2014 3.18 3.2199 2.83 2.9 362,021
05/06/2014 3.53 3.53 3.18 3.21 237,050
05/05/2014 3.63 3.64 3.5 3.54 100,932
05/02/2014 3.68 3.72 3.64 3.67 40,974
05/01/2014 3.68 3.77 3.5 3.72 112,619
04/30/2014 3.68 3.74 3.64 3.72 87,900
04/29/2014 3.68 3.69 3.46 3.66 186,644
04/28/2014 3.741 3.78 3.5 3.64 172,756
04/25/2014 4.02 4.02 3.62 3.8 253,995
04/24/2014 4.05 4.082 3.83 4 180,473
04/23/2014 4.18 4.253 3.99 4.04 128,269
04/22/2014 4.22 4.3299 4.08 4.21 237,673
04/21/2014 4.08 4.33 4.02 4.22 183,645
04/17/2014 3.95 4.09 3.85 4.07 133,058
04/16/2014 3.85 4.05 3.78 3.97 267,855
04/15/2014 4.25 4.25 3.62 3.86 535,893
04/14/2014 4.26 4.351 4.16 4.22 233,265
04/11/2014 4.37 4.51 4.16 4.23 356,612
04/10/2014 4.78 4.9 4.31 4.41 1,098,679
04/09/2014 4.38 4.5 4.12 4.29 611,791
04/08/2014 4.31 4.6 4.31 4.35 437,782
04/07/2014 4.61 4.73 4.13 4.26 782,703
04/04/2014 6.24 6.4 4.53 4.79 4,965,749
04/03/2014 4.84 5.86 4.77 5.16 1,081,721
04/02/2014 4.8 4.97 4.7 4.9 289,698
04/01/2014 4.62 5 4.59 4.82 431,964
03/31/2014 4.52 4.65 4.42 4.57 850,364
03/28/2014 4.45 4.62 4.41 4.5 200,166
03/27/2014 4.2 4.54 4.121 4.4 257,972
03/26/2014 4.76 4.8721 4.18 4.21 476,999
03/25/2014 5.03 5.23 4.71 4.75 310,385
03/24/2014 5.3 5.37 4.91 5.05 315,752
03/21/2014 5.2 5.36 5.06 5.34 318,467
03/20/2014 5.2 5.41 5.0101 5.11 203,057
03/19/2014 5.42 5.5 5.21 5.22 97,936
03/18/2014 5.43 5.71 5.36 5.37 243,188
03/17/2014 6.21 6.24 5.15 5.33 604,862
03/14/2014 6.2 6.39 6.16 6.21 91,416
03/13/2014 6.15 6.388 6.15 6.25 115,684
03/12/2014 6.24 6.24 6.07 6.14 105,255
03/11/2014 6.32 6.45 6.16 6.24 141,064
03/10/2014 6.48 6.48 6.16 6.33 223,868
03/07/2014 6.71 6.7599 6.48 6.52 189,357
03/06/2014 6.84 6.85 6.67 6.71 92,948
03/05/2014 6.91 6.979 6.62 6.81 179,676
03/04/2014 6.75 6.98 6.61 6.7 263,102
03/03/2014 6.59 6.68 6.44 6.58 212,934
02/28/2014 6.55 7.41 6.53 6.69 643,573
02/27/2014 6.46 6.75 6.46 6.5 261,385
02/26/2014 6.47 6.8 6.401 6.43 195,043
02/25/2014 7 7 6 6.47 906,956
02/24/2014 7.6699 7.6699 6.8 7.03 558,063
02/21/2014 7.51 7.76 7.42 7.52 113,706
02/20/2014 7.51 7.6 7.3184 7.5 127,178
02/19/2014 7.75 7.8 7.45 7.53 250,061
02/18/2014 7.7 7.8 7.44 7.74 310,151
02/14/2014 7.35 7.81 7.296 7.64 639,336
02/13/2014 7.1 7.4899 7.05 7.3 124,494
02/12/2014 7.06 7.175 6.96 7.1 63,301
02/11/2014 7.36 7.45 6.93 7.06 169,020
02/10/2014 6.9 7.35 6.83 7.32 251,501
02/07/2014 6.85 7 6.7 6.91 155,620
02/06/2014 6.78 6.93 6.75 6.81 97,557
02/05/2014 7.01 7.01 6.55 6.69 237,266
02/04/2014 7.08 7.12 6.554 7 317,349
02/03/2014 7.34 7.4599 6.8 6.96 385,619
01/31/2014 7.31 7.43 7.2 7.3 101,917
01/30/2014 7.4 7.52 7.27 7.4 243,371
01/29/2014 7.37 7.5 6.95 7.25 308,149
01/28/2014 6.94 7.5 6.92 7.44 402,364
01/27/2014 7.29 7.34 6.75 6.93 567,570
01/24/2014 7.86 7.86 7.29 7.34 444,508
01/23/2014 7.75 8.2 7.3801 7.79 454,290
01/22/2014 7.28 8.17 7.28 8.01 1,065,617
01/21/2014 7.07 7.4 6.82 7.25 597,090
01/17/2014 7.3 7.65 7.03 7.06 503,988
01/16/2014 7.36 7.36 7.02 7.24 617,526
01/15/2014 6.17 7.44 5.91 7.18 3,091,562
01/14/2014 5.98 6.2 5.96 6.05 113,781
01/13/2014 6.49 6.5 5.9 5.97 519,247
01/10/2014 6.53 6.53 6.33 6.41 167,234
01/09/2014 6.4 6.54 6.25 6.52 313,043
01/08/2014 6.71 6.88 6.41 6.42 272,759
01/07/2014 6.43 6.9 6.41 6.55 436,475
01/06/2014 6.09 6.61 5.85 6.4 838,815
01/03/2014 7.01 7.26 6.39 6.51 4,217,916
01/02/2014 6.31 6.47 5.4 5.53 1,668,810
12/31/2013 5.51 6.45 5.3001 6.29 2,084,191
12/30/2013 5.17 5.59 4.95 5.51 1,004,276
12/27/2013 5 5.55 4.911 5 1,003,862
12/26/2013 4.31 5 4.31 4.98 503,906
12/24/2013 4.32 4.32 4.25 4.31 27,351
12/23/2013 4.48 4.5 4.26 4.295 90,696
12/20/2013 4.51 4.6 4.34 4.4 124,841
12/19/2013 4 4.51 4 4.46 253,103
12/18/2013 3.93 4.22 3.93 4.06 87,745
12/17/2013 3.86 3.95 3.83 3.89 75,070
12/16/2013 3.98 4.07 3.85 3.93 83,722
12/13/2013 3.96 4.2 3.95 4.01 77,411
12/12/2013 3.75 4.1 3.73 3.98 107,250
12/11/2013 4.07 4.141 3.75 3.75 330,835
12/10/2013 4.51 4.62 4.15 4.19 411,448
12/09/2013 4.87 4.9399 4.5501 4.63 192,774
12/06/2013 4.81 4.9 4.65 4.76 186,706
12/05/2013 4.76 5.07 4.64 4.78 418,021
12/04/2013 4.37 5.07 4.35 4.71 763,082
12/03/2013 4.06 4.5 4.06 4.33 307,937
12/02/2013 4.1 4.49 3.91 4.13 541,968
11/29/2013 3.68 4.16 3.62 4.03 526,234
11/27/2013 3.53 3.6 3.53 3.58 60,126
11/26/2013 3.5 3.66 3.48 3.55 97,859
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?