China Finance Online Co. Limited (JRJC) Historical Stock Data

3.59 ↑0.00 (0.00%)

As of January 20, 2022, 3:58pm EST.

Historical Data

In the past 30 trading days, JRJC is up 0.26% a day on average. There have been 14 days where China Finance Online Co. Limited closed green and 16 days where JRJC closed red.

Date	Open	Close	Change	Low	High	Volume
2022-02-04	3.42	3.59	↑$0.17 (4.97%)	3.42	3.75	1.36K
2022-01-20	3.53	3.99	↑$0.46 (13.03%)	3.25	4.25	1.56M
2022-01-19	6.49	6.44	↓$0.05 (-0.77%)	6.43	6.57	23.64K
2022-01-18	6.58	6.52	↓$0.06 (-0.91%)	6.52	6.61	1.84K
2022-01-14	6.47	6.61	↑$0.14 (2.16%)	6.47	6.61	9.36K
2022-01-13	6.47	6.47	↑$0.00 (0.00%)	6.47	6.50	7.02K
2022-01-12	6.48	6.54	↑$0.06 (0.93%)	6.48	6.68	9.12K
2022-01-11	6.57	6.47	↓$0.10 (-1.52%)	6.47	6.70	5.17K
2022-01-10	6.55	6.48	↓$0.07 (-1.14%)	6.47	6.60	10.06K
2022-01-07	6.58	6.50	↓$0.08 (-1.22%)	6.50	6.64	6.78K
2022-01-06	6.69	6.54	↓$0.15 (-2.24%)	6.50	6.69	15.40K
2022-01-05	6.79	6.61	↓$0.18 (-2.58%)	6.59	6.79	2.81K
2022-01-04	6.72	6.80	↑$0.08 (1.19%)	6.53	6.87	6.99K
2022-01-03	6.55	6.78	↑$0.23 (3.51%)	6.55	6.79	7.18K
2021-12-31	6.82	6.53	↓$0.29 (-4.25%)	6.51	6.82	5.93K
2021-12-30	6.56	6.50	↓$0.06 (-0.91%)	6.50	6.78	22.18K
2021-12-29	6.84	6.73	↓$0.11 (-1.61%)	6.64	6.97	7.07K
2021-12-28	6.67	7.00	↑$0.33 (4.95%)	6.51	7.00	30.26K
2021-12-27	6.50	6.66	↑$0.16 (2.46%)	6.50	7.19	61.08K
2021-12-23	6.65	6.69	↑$0.04 (0.60%)	6.60	6.78	8.55K
2021-12-22	6.65	6.60	↓$0.05 (-0.75%)	6.59	6.81	11.64K
2021-12-21	6.61	6.68	↑$0.07 (1.06%)	6.61	6.68	4.14K
2021-12-20	6.73	6.50	↓$0.23 (-3.42%)	6.50	6.79	8.56K
2021-12-17	6.53	6.59	↑$0.06 (0.92%)	6.52	6.66	5.65K
2021-12-16	6.87	6.55	↓$0.32 (-4.66%)	6.55	6.87	5.88K
2021-12-15	6.55	6.67	↑$0.12 (1.83%)	6.50	6.67	5.42K
2021-12-14	6.61	6.62	↑$0.01 (0.15%)	6.51	6.62	11.88K
2021-12-13	6.71	6.65	↓$0.06 (-0.89%)	6.63	6.85	3.97K
2021-12-10	6.92	6.88	↓$0.04 (-0.58%)	6.68	6.92	5.82K
2021-12-09	7.04	6.86	↓$0.18 (-2.56%)	6.77	7.04	5.75K