Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries China Finance Online ADR (NQ: JRJC ) N/A UNCHANGED Last Price Updated: Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) May 29, 2020 5.220 5.770 5.095 5.250 49,400 +0.20(+3.96%) May 28, 2020 4.770 5.180 4.770 5.050 17,953 +0.28(+5.87%) May 27, 2020 4.820 5.050 4.700 4.770 4,089 +0.14(+3.10%) May 26, 2020 4.250 4.690 4.250 4.627 19,019 +0.38(+8.87%) May 22, 2020 4.360 4.420 4.250 4.250 3,600 -0.20(-4.49%) May 21, 2020 4.420 4.560 4.408 4.450 1,608 -0.17(-3.68%) May 20, 2020 4.303 4.950 4.221 4.620 57,380 +0.45(+10.79%) May 19, 2020 4.130 4.335 4.130 4.170 3,298 -0.07(-1.65%) May 18, 2020 4.410 4.410 4.190 4.240 4,497 -0.09(-2.06%) May 15, 2020 4.329 4.329 4.329 4.329 600 -0.05(-1.16%) May 14, 2020 4.310 4.380 4.130 4.380 7,047 -0.00(-0.11%) May 13, 2020 4.899 4.899 4.260 4.385 20,808 -0.46(-9.59%) May 12, 2020 4.540 5.230 4.540 4.850 29,087 +0.31(+6.83%) May 11, 2020 4.730 4.730 4.510 4.540 1,373 -0.20(-4.29%) May 08, 2020 4.665 4.760 4.665 4.743 1,100 +0.03(+0.71%) May 07, 2020 4.810 4.827 4.550 4.710 6,732 -0.01(-0.21%) May 06, 2020 4.520 4.960 4.520 4.720 3,564 +0.19(+4.19%) May 05, 2020 4.550 4.760 4.530 4.530 6,299 -0.02(-0.44%) May 04, 2020 4.500 4.550 4.500 4.550 1,960 -0.12(-2.57%) May 01, 2020 4.560 4.797 4.500 4.670 11,200 -0.02(-0.43%) Apr 30, 2020 4.700 4.700 4.615 4.690 1,962 +0.10(+2.18%) Apr 29, 2020 4.750 4.900 4.590 4.590 6,443 -0.02(-0.43%) Apr 28, 2020 4.550 4.900 4.550 4.610 9,737 -0.03(-0.65%) Apr 27, 2020 5.000 5.000 4.168 4.640 28,020 -0.40(-7.94%) Apr 24, 2020 5.270 5.600 4.980 5.040 10,100 -0.35(-6.49%) Apr 23, 2020 5.740 5.740 5.120 5.390 24,401 -0.46(-7.86%) Apr 22, 2020 6.050 6.500 5.510 5.850 33,008 +0.09(+1.56%) Apr 21, 2020 5.390 5.980 4.940 5.760 90,729 +0.43(+7.99%) Apr 20, 2020 4.550 5.550 4.400 5.334 43,506 +0.78(+17.23%) Apr 17, 2020 4.312 4.720 4.312 4.550 5,200 +0.47(+11.52%) Apr 16, 2020 4.130 4.270 3.950 4.080 9,728 -0.05(-1.21%) Apr 15, 2020 4.100 4.530 4.100 4.130 1,067 -0.15(-3.50%) Apr 14, 2020 4.020 4.740 4.020 4.280 9,237 -0.24(-5.31%) Apr 13, 2020 4.840 5.190 4.000 4.520 33,062 -0.50(-9.96%) Apr 09, 2020 5.405 5.405 4.570 5.020 7,700 +0.15(+3.08%) Apr 08, 2020 4.585 4.940 4.585 4.870 1,084 +0.18(+3.91%) Apr 07, 2020 5.000 5.500 4.534 4.687 23,417 -0.27(-5.51%) Apr 06, 2020 5.200 5.250 4.600 4.960 11,880 +0.15(+3.12%) Apr 03, 2020 4.588 4.960 4.100 4.810 28,600 +0.20(+4.45%) Apr 02, 2020 4.364 4.711 4.364 4.605 3,419 +0.27(+6.11%) Apr 01, 2020 4.210 4.340 4.210 4.340 1,234 -0.25(-5.45%) Mar 31, 2020 4.400 5.490 4.308 4.590 20,594 +0.30(+6.90%) Mar 30, 2020 3.800 4.294 3.800 4.294 4,875 -0.10(-2.19%) Mar 27, 2020 4.400 4.420 4.258 4.390 4,100 +0.03(+0.62%) Mar 26, 2020 4.468 4.468 4.363 4.363 1,209 +0.06(+1.46%) Mar 25, 2020 4.040 4.370 3.650 4.300 10,719 +0.27(+6.75%) Mar 24, 2020 4.020 4.278 4.020 4.028 3,478 +0.01(+0.20%) Mar 23, 2020 3.875 4.040 3.875 4.020 666 -0.07(-1.71%) Mar 20, 2020 4.310 4.370 4.040 4.090 10,000 -0.15(-3.54%) Mar 19, 2020 4.240 4.420 4.240 4.240 3,595 +0.04(+0.95%) Mar 18, 2020 4.590 4.590 4.150 4.200 10,139 -0.26(-5.83%) Mar 17, 2020 4.780 4.780 4.399 4.460 3,625 -0.21(-4.49%) Mar 16, 2020 4.500 4.740 4.500 4.670 13,200 -0.07(-1.48%) Mar 13, 2020 5.100 5.170 4.470 4.740 9,200 -0.27(-5.39%) Mar 12, 2020 5.730 5.770 4.970 5.010 12,480 -0.92(-15.51%) Mar 11, 2020 6.560 7.100 5.870 5.930 15,233 -0.69(-10.47%) Mar 10, 2020 6.650 6.890 6.140 6.623 24,506 +0.01(+0.20%) Mar 09, 2020 6.500 6.900 5.810 6.610 23,056 -0.30(-4.34%) Mar 06, 2020 7.560 7.560 6.520 6.910 22,300 -0.34(-4.69%) Mar 05, 2020 7.407 7.412 7.050 7.250 9,663 -0.46(-5.97%) Mar 04, 2020 6.966 7.750 6.930 7.710 25,752 +0.31(+4.19%) Mar 03, 2020 7.250 7.434 6.760 7.400 11,279 +0.06(+0.82%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.