Quantcast

Yangtze River Port and Logistics Limited Common Stock Historical Stock Prices

YRIV 
$4.0367
*  
0.8233
16.94%
Get YRIV Alerts
*Delayed - data as of Dec. 13, 2018 13:34 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-SEP-2018 TO 12-DEC-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.
13:34 5 5.125 3.96 4.0367 990,762
12/12/2018 6.34 6.45 4.755 4.86 1,569,436
12/11/2018 10.62 10.7 6.29 6.34 1,502,251
12/10/2018 8.2 8.97 7.785 7.79 436,298
12/07/2018 10.19 10.26 8.25 8.28 1,144,417
12/06/2018 11.51 12.44 7.37 9.99 9,966,870
12/04/2018 11.7 11.78 11.22 11.62 407,722
12/03/2018 11.723 11.86 11.59 11.79 490,416
11/30/2018 11.67 11.84 11.56 11.65 541,205
11/29/2018 11.66 11.84 11.56 11.71 339,821
11/28/2018 11.58 11.84 11.55 11.71 287,223
11/27/2018 11.58 11.81 11.55 11.59 281,037
11/26/2018 11.76 11.8425 11.56 11.6 185,355
11/23/2018 11.92 11.93 11.6501 11.88 269,531
11/21/2018 11.7 11.9999 11.69 11.87 310,635
11/20/2018 11.6 11.86 11.57 11.69 380,820
11/19/2018 11.54 11.87 11.5 11.61 244,332
11/16/2018 11.79 11.81 11.53 11.55 243,882
11/15/2018 11.7 11.89 11.5935 11.8 114,401
11/14/2018 11.63 11.83 11.53 11.75 269,479
11/13/2018 11.8 11.883 11.51 11.63 203,461
11/12/2018 11.7 11.88 11.62 11.86 278,095
11/09/2018 11.83 12.0032 11.56 11.86 253,163
11/08/2018 11.82 11.84 11.53 11.65 153,258
11/07/2018 11.71 12.0244 11.63 11.75 160,636
11/06/2018 11.6 11.83 11.42 11.825 234,337
11/05/2018 11.84 11.92 11.5 11.65 220,750
11/02/2018 11.68 11.92 11.68 11.85 181,628
11/01/2018 11.58 11.8344 11.58 11.65 110,642
10/31/2018 11.69 11.8452 11.55 11.58 108,324
10/30/2018 11.62 11.88 11.53 11.61 109,176
10/29/2018 11.86 11.88 11.6 11.67 125,210
10/26/2018 11.58 11.9 11.55 11.77 108,155
10/25/2018 11.52 11.79 11.4 11.58 87,583
10/24/2018 11.8 11.8899 11.46 11.48 118,812
10/23/2018 11.66 12.06 11.6 11.83 210,544
10/22/2018 11.56 11.84 11.45 11.78 142,586
10/19/2018 11.59 11.84 11.45 11.61 206,760
10/18/2018 11.75 11.84 11.5 11.55 97,461
10/17/2018 11.64 11.93 11.51 11.81 56,247
10/16/2018 11.79 12.0473 11.77 11.89 42,669
10/15/2018 11.54 11.88 11.41 11.7908 58,320
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
*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