Quantcast

Historical Stock Prices

XRF 
$1.97
*  
0.01
0.51%
Get XRF Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading XRF now
Exchange:NYSE
Industry: Finance
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 20-APR-2018 TO 20-JUL-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.
07/20/2018 1.97 2 1.93 1.97 39,271
07/19/2018 1.95 2.01 1.92 1.96 42,447
07/18/2018 2.11 2.15 1.87 2.1 243,317
07/17/2018 1.83 2.17 1.8 2.15 381,858
07/16/2018 1.96 1.97 1.81 1.84 133,099
07/13/2018 2.02 2.03 1.95 1.98 84,310
07/12/2018 2.04 2.08 2.01 2.04 47,754
07/11/2018 2.05 2.1 1.98 2.04 119,931
07/10/2018 2.14 2.14 2.01 2.09 150,720
07/09/2018 2.18 2.22 2.1 2.17 118,055
07/06/2018 2.15 2.24 2.11 2.15 211,508
07/05/2018 2.27 2.27 2.13 2.19 60,988
07/03/2018 2.16 2.29 2.15 2.23 93,652
07/02/2018 2.17 2.2 2.13 2.16 262,234
06/29/2018 2.2865 2.2865 2.01 2.17 575,088
06/28/2018 2.44 2.46 2.33 2.43 146,564
06/27/2018 2.47 2.49 2.4 2.42 50,689
06/26/2018 2.4 2.63 2.4 2.51 243,398
06/25/2018 2.55 2.57 2.34 2.4 267,681
06/22/2018 2.64 2.6745 2.55 2.57 224,592
06/21/2018 2.67 2.71 2.63 2.63 210,397
06/20/2018 2.82 2.82 2.66 2.67 203,775
06/19/2018 2.79 2.81 2.72 2.75 138,341
06/18/2018 2.85 2.8799 2.73 2.8 233,727
06/15/2018 2.75 3.01 2.65 2.96 348,219
06/14/2018 2.97 3.06 2.9273 3 165,741
06/13/2018 2.95 3.02 2.91 2.93 583,005
06/12/2018 3.05 3.06 2.92 2.95 95,903
06/11/2018 2.81 3 2.8 2.94 217,290
06/08/2018 3.14 3.17 2.61 2.65 560,130
06/07/2018 3.22 3.26 2.96 3.06 166,416
06/06/2018 3.42 3.42 3.1 3.18 195,232
06/05/2018 3.33 3.37 3.22 3.34 69,599
06/04/2018 3.18 3.42 3.03 3.38 140,959
06/01/2018 3.03 3.19 3.01 3.11 186,553
05/31/2018 3 3.19 2.95 3.13 714,387
05/30/2018 3.07 3.16 2.88 2.95 142,628
05/29/2018 3.14 3.2 3 3.01 126,521
05/25/2018 3.29 3.33 3.05 3.15 138,603
05/24/2018 2.94 3.42 2.94 3.29 216,747
05/23/2018 3.3 3.32 2.92 2.95 268,331
05/22/2018 3.67 3.68 3.28 3.35 152,442
05/21/2018 3.81 3.91 3.62 3.67 133,035
05/18/2018 3.87 3.96 3.73 3.81 150,931
05/17/2018 3.9 3.96 3.77 3.84 167,331
05/16/2018 4.045 4.07 3.74 3.79 438,744
05/15/2018 4.24 4.24 4.01 4.03 90,657
05/14/2018 4.2821 4.36 4.1183 4.21 57,196
05/11/2018 4.15 4.31 4.13 4.28 77,822
05/10/2018 4.13 4.22 4.095 4.13 30,299
05/09/2018 4.2 4.24 4.1 4.18 46,597
05/08/2018 4.23 4.25 4.09 4.15 31,846
05/07/2018 4.27 4.285 4.06 4.21 84,767
05/04/2018 4.15 4.3 4.149 4.25 65,962
05/03/2018 4.03 4.25 4.03 4.18 83,100
05/02/2018 4.072 4.15 4.02 4.1 32,503
05/01/2018 4.07 4.11 4 4.03 23,371
04/30/2018 4.21 4.21 4.01 4.14 73,298
04/27/2018 4.1 4.23 4.02 4.14 68,644
04/26/2018 3.93 4.1 3.8343 4.08 122,409
04/25/2018 4.1 4.2 3.83 3.9 119,995
04/24/2018 4.27 4.33 4.13 4.17 37,458
04/23/2018 4.26 4.3 4.15 4.18 34,179
04/20/2018 4.24 4.39 4.01 4.35 54,973
*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?

Smart Portfolio