Quantcast

Yangtze River Port and Logistics Limited Common Stock Historical Stock Prices

YRIV 
$11.74
*  
0.16
1.38%
Get YRIV Alerts
*Delayed - data as of Oct. 15, 2018 15:43 ET  -  Find a broker to begin trading YRIV now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    YRIV 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
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 12-JUL-2018 TO 12-OCT-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.
15:43 11.54 11.81 11.41 11.74 53,091
10/12/2018 11.63 11.66 11.46 11.58 11,744
10/11/2018 11.38 11.53 11.26 11.47 195,658
10/10/2018 11.39 11.47 11.26 11.3973 85,014
10/09/2018 11.41 11.5315 11.32 11.44 81,948
10/08/2018 11.45 11.55 11.39 11.48 34,062
10/05/2018 11.38 11.5 11.35 11.5 45,071
10/04/2018 11.6 11.7 11.36 11.4 81,394
10/03/2018 11.52 11.7 11.48 11.59 45,458
10/02/2018 11.52 11.64 11.44 11.53 177,397
10/01/2018 11.55 11.73 11.45 11.6 50,271
09/28/2018 11.46 11.56 11.4 11.56 52,252
09/27/2018 11.47 11.55 11.4 11.54 38,392
09/26/2018 11.51 11.54 11.33 11.52 36,807
09/25/2018 11.48 11.5907 11.27 11.41 44,987
09/24/2018 11.44 11.6 11.35 11.55 43,845
09/21/2018 11.49 11.59 11.4 11.53 33,181
09/20/2018 11.58 11.58 11.2 11.43 49,024
09/19/2018 11.54 11.58 11.47 11.49 34,808
09/18/2018 11.591 11.71 11.48 11.5 51,578
09/17/2018 11.66 11.7 11.5 11.61 52,752
09/14/2018 11.67 11.869 11.55 11.66 40,684
09/13/2018 11.79 12.05 9.85 11.67 1,016,695
09/12/2018 11.9 11.9 11.55 11.74 71,998
09/11/2018 11.6 12.04 11.35 11.74 132,917
09/10/2018 11.49 11.59 11.22 11.57 136,843
09/07/2018 11.47 11.5 11.26 11.38 91,640
09/06/2018 11.43 11.7 11.03 11.47 238,274
09/05/2018 11.334 11.45 11.17 11.41 94,693
09/04/2018 11.5 11.5 11.11 11.4 74,024
08/31/2018 11.7 11.8 11.29 11.58 133,882
08/30/2018 11.25 11.7 10.901 11.7 168,951
08/29/2018 11.58 11.84 11.07 11.3 187,683
08/28/2018 11.49 12.08 11.29 11.86 254,346
08/27/2018 11.61 11.66 11.32 11.53 96,149
08/24/2018 11.78 12 11.59 11.64 33,597
08/23/2018 11.73 12.1 11.52 11.81 126,180
08/22/2018 11.55 11.55 11.1 11.44 93,839
08/21/2018 11.65 11.88 11.281 11.57 107,334
08/20/2018 11.77 11.89 11.35 11.79 209,729
08/17/2018 11.55 11.87 10.79 11.74 121,965
08/16/2018 11.75 11.8 11.58 11.62 54,844
08/15/2018 11.77 11.77 11.46 11.74 31,002
08/14/2018 11.76 11.88 11.73 11.75 35,678
08/13/2018 11.8 11.9427 11.75 11.85 79,642
08/10/2018 11.71 11.92 11.71 11.78 53,355
08/09/2018 11.59 11.94 11.59 11.7 32,420
08/08/2018 11.81 11.9 11.55 11.73 29,902
08/07/2018 11.79 11.8291 11.44 11.74 302,762
08/06/2018 11.5 11.82 11.5 11.71 123,441
08/03/2018 11.93 11.93 10.92 11.61 208,549
08/02/2018 11.71 12.08 11.55 11.86 279,824
08/01/2018 11.73 11.805 11.52 11.71 126,620
07/31/2018 11.87 11.95 11.69 11.7 193,620
07/30/2018 11.92 12.099 11.5 11.73 296,912
07/27/2018 11.63 12.3552 11.41 11.81 245,436
07/26/2018 10.63 12.26 10.31 11.8 252,692
07/25/2018 11.07 11.1 10.11 10.7 93,256
07/24/2018 11 11.17 10.72 10.8 57,348
07/23/2018 10.96 11.2206 10.7 10.92 57,280
07/20/2018 12.5 12.5 11.01 11.12 164,965
07/19/2018 13.1 13.1 12.43 12.5 229,017
07/18/2018 12.26 13.552 12.2233 13.05 141,600
07/17/2018 11.46 12.42 11.16 12.29 140,856
07/16/2018 11.58 11.65 11.41 11.51 87,659
07/13/2018 10.73 11.99 10.71 11.81 203,830
07/12/2018 10.85 11.5395 10.5464 10.7 127,431
*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