Quantcast

China Rapid Finance Limited American Depositary Shares, each representing one Class A Ordinary Share Historical Stock Prices

XRF 
$2.5
*  
0.04
1.63%
Get XRF Alerts
*Delayed - data as of Nov. 13, 2018  -  Find a broker to begin trading XRF now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    XRF Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-AUG-2018 TO 13-NOV-2018

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 2.46 2.50 2.42 2.50 9,363
11/13/2018 2.44 2.5 2.42 2.5 9,363
11/12/2018 2.46 2.47 2.4101 2.46 9,934
11/09/2018 2.47 2.53 2.45 2.46 36,610
11/08/2018 2.54 2.55 2.44 2.52 29,369
11/07/2018 2.49 2.57 2.455 2.5 101,223
11/06/2018 2.518 2.52 2.46 2.46 12,249
11/05/2018 2.41 2.55 2.4 2.49 45,033
11/02/2018 2.6 2.6 2.44 2.45 29,695
11/01/2018 2.47 2.58 2.4659 2.55 48,591
10/31/2018 2.35 2.49 2.31 2.49 72,948
10/30/2018 2.44 2.49 2.35 2.4 82,134
10/29/2018 2.5 2.5 2.3601 2.45 34,428
10/26/2018 2.485 2.5 2.41 2.5 56,621
10/25/2018 2.4 2.5 2.4 2.42 22,390
10/24/2018 2.33 2.41 2.31 2.34 44,090
10/23/2018 2.26 2.4 2.26 2.34 46,460
10/22/2018 2.39 2.49 2.38 2.38 8,745
10/19/2018 2.49 2.56 2.37 2.42 61,652
10/18/2018 2.45 2.5 2.45 2.48 17,974
10/17/2018 2.5 2.54 2.35 2.49 10,976
10/16/2018 2.32 2.5 2.301 2.47 26,228
10/15/2018 2.42 2.5 2.31 2.37 51,792
10/12/2018 2.48 2.63 2.39 2.46 90,799
10/11/2018 2.57 2.57 2.43 2.47 100,139
10/10/2018 2.41 3 2.26 2.63 184,043
10/09/2018 2.37 2.47 2.25 2.45 155,175
10/08/2018 2.51 2.58 2.4 2.48 139,802
10/05/2018 2.62 2.6599 2.55 2.56 63,992
10/04/2018 2.98 2.9899 2.61 2.61 116,235
10/03/2018 2.9031 3.0451 2.85 2.99 77,218
10/02/2018 2.93 2.98 2.81 2.92 229,582
10/01/2018 2.87 2.95 2.75 2.94 214,060
09/28/2018 2.64 2.9 2.55 2.86 159,482
09/27/2018 2.63 2.65 2.6 2.65 105,922
09/26/2018 2.52 2.65 2.5 2.64 62,984
09/25/2018 2.56 2.61 2.5 2.52 47,472
09/24/2018 2.58 2.58 2.46 2.57 101,155
09/21/2018 2.48 2.68 2.45 2.57 130,074
09/20/2018 2.46 2.55 2.45 2.52 64,400
09/19/2018 2.35 2.5489 2.31 2.46 248,764
09/18/2018 2.28 2.38 2.28 2.38 99,351
09/17/2018 2.2 2.3 2.17 2.27 152,719
09/14/2018 2.33 2.35 2.06 2.24 264,391
09/13/2018 2.3 2.37 2.25 2.35 77,409
09/12/2018 2.39 2.4078 2.25 2.27 35,642
09/11/2018 2.35 2.43 2.34 2.38 23,727
09/10/2018 2.56 2.575 2.34 2.38 61,300
09/07/2018 2.33 2.47 2.33 2.43 44,865
09/06/2018 2.4 2.45 2.32 2.33 27,594
09/05/2018 2.46 2.51 2.4 2.4 72,570
09/04/2018 2.59 2.59 2.37 2.49 51,364
08/31/2018 2.56 2.64 2.5151 2.58 64,896
08/30/2018 2.64 2.64 2.43 2.54 56,381
08/29/2018 2.45 2.64 2.44 2.6 58,787
08/28/2018 2.47 2.61 2.43 2.47 92,181
08/27/2018 2.29 2.71 2.29 2.5 474,810
08/24/2018 2.37 2.44 2.16 2.24 209,387
08/23/2018 2.5 2.5062 2.37 2.37 82,998
08/22/2018 2.7 2.73 2.42 2.48 245,905
08/21/2018 2.85 2.85 2.68 2.72 123,277
08/20/2018 2.9 2.9 2.56 2.86 203,831
08/17/2018 3.0035 3.0035 2.4801 2.89 596,568
08/16/2018 2.3036 2.9499 2.3 2.81 1,005,846
08/15/2018 1.98 2.26 1.88 2.16 552,359
08/14/2018 1.75 1.88 1.7231 1.86 76,544
08/13/2018 1.75 1.81 1.65 1.75 62,273
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for XRF

Research Brokers before you trade

Want to trade FX?

Smart Portfolio