Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Rapid Finance Ltd ADR (NY: XRF )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 0.6733 0.7325 0.6700 0.7070 139,300 +0.06(+9.16%)
Aug 29, 2019 0.5800 0.6700 0.5800 0.6477 148,490 +0.05(+7.82%)
Aug 28, 2019 0.6500 0.6500 0.5800 0.6007 105,486 -0.03(-4.67%)
Aug 27, 2019 0.6690 0.7200 0.6051 0.6301 103,389 -0.04(-5.96%)
Aug 26, 2019 0.8000 0.8600 0.6600 0.6700 424,510 -0.12(-14.80%)
Aug 23, 2019 0.8000 0.8800 0.7609 0.7864 1,024,000 +0.04(+4.85%)
Aug 22, 2019 0.6700 0.7500 0.6700 0.7500 267,330 +0.07(+10.29%)
Aug 21, 2019 0.6900 0.7100 0.6700 0.6800 174,554 +0.02(+2.86%)
Aug 20, 2019 0.6490 0.6979 0.6301 0.6611 140,720 +0.01(+1.88%)
Aug 19, 2019 0.5899 0.6600 0.5899 0.6489 277,726 +0.06(+10.10%)
Aug 16, 2019 0.5857 0.5898 0.5610 0.5894 94,700 +0.02(+3.37%)
Aug 15, 2019 0.5400 0.5998 0.5400 0.5702 65,662 +0.01(+2.31%)
Aug 14, 2019 0.5500 0.5699 0.5401 0.5573 67,669 -0.01(-2.23%)
Aug 13, 2019 0.5700 0.5800 0.5401 0.5700 165,623 +0.02(+3.69%)
Aug 12, 2019 0.5400 0.5699 0.5400 0.5497 154,323 +0.03(+5.31%)
Aug 09, 2019 0.4998 0.5798 0.4702 0.5220 291,700 +0.04(+8.75%)
Aug 08, 2019 0.4600 0.4998 0.4508 0.4800 58,871 +0.01(+1.16%)
Aug 07, 2019 0.4993 0.4993 0.4600 0.4745 122,044 -0.03(-5.08%)
Aug 06, 2019 0.5176 0.5300 0.4703 0.4999 105,659 +0.01(+1.40%)
Aug 05, 2019 0.4850 0.5281 0.4500 0.4930 133,062 +0.02(+3.88%)
Aug 02, 2019 0.4323 0.7300 0.4323 0.4746 1,025,300 +0.04(+9.78%)
Aug 01, 2019 0.4270 0.4499 0.4121 0.4323 125,560 +0.00(+0.53%)
Jul 31, 2019 0.4095 0.4370 0.4003 0.4300 225,764 +0.02(+5.63%)
Jul 30, 2019 0.4100 0.4100 0.4000 0.4071 97,918 -0.00(-0.22%)
Jul 29, 2019 0.4000 0.4298 0.4000 0.4080 395,516 +0.01(+1.77%)
Jul 26, 2019 0.4000 0.4200 0.4000 0.4009 88,700 +0.00(+0.22%)
Jul 25, 2019 0.3600 0.4498 0.3600 0.4000 888,056 +0.02(+4.55%)
Jul 24, 2019 0.3612 0.3912 0.3600 0.3826 124,306 +0.01(+2.03%)
Jul 23, 2019 0.3900 0.3900 0.3698 0.3750 90,539 -0.03(-6.25%)
Jul 22, 2019 0.3872 0.4200 0.3673 0.4000 495,216 +0.03(+8.70%)
Jul 19, 2019 0.3600 0.3850 0.3511 0.3680 94,400 +0.00(+0.82%)
Jul 18, 2019 0.3800 0.3990 0.3650 0.3650 66,426 -0.03(-8.54%)
Jul 17, 2019 0.3900 0.4010 0.3700 0.3991 51,114 -0.00(-0.08%)
Jul 16, 2019 0.3900 0.4199 0.3900 0.3994 55,048 +0.00(+1.11%)
Jul 15, 2019 0.4025 0.4250 0.3922 0.3950 164,604 -0.01(-2.64%)
Jul 12, 2019 0.4238 0.4238 0.3901 0.4057 107,100 +0.00(+0.22%)
Jul 11, 2019 0.3900 0.4200 0.3900 0.4048 80,177 +0.01(+3.79%)
Jul 10, 2019 0.4080 0.4082 0.3787 0.3900 79,813 -0.02(-4.88%)
Jul 09, 2019 0.3600 0.4100 0.3500 0.4100 95,868 +0.03(+7.56%)
Jul 08, 2019 0.4000 0.4099 0.3500 0.3812 165,368 -0.02(-5.90%)
Jul 05, 2019 0.4000 0.4360 0.4000 0.4051 152,800 -0.03(-6.70%)
Jul 03, 2019 0.4601 0.4700 0.4100 0.4342 109,500 -0.03(-5.61%)
Jul 02, 2019 0.4600 0.4975 0.4600 0.4600 54,294 +0.00(+0.00%)
Jul 01, 2019 0.5000 0.5054 0.4500 0.4600 51,163 -0.04(-8.73%)
Jun 28, 2019 0.4400 0.5040 0.4400 0.5040 67,100 +0.04(+8.36%)
Jun 27, 2019 0.5134 0.5299 0.4550 0.4651 227,356 -0.05(-9.04%)
Jun 26, 2019 0.5600 0.5600 0.4800 0.5113 93,795 -0.02(-3.53%)
Jun 25, 2019 0.5698 0.5698 0.5005 0.5300 150,996 -0.02(-3.64%)
Jun 24, 2019 0.5200 0.5600 0.5200 0.5500 77,807 +0.00(+0.57%)
Jun 21, 2019 0.5300 0.5698 0.5229 0.5469 244,600 +0.01(+1.28%)
Jun 20, 2019 0.5180 0.5884 0.5180 0.5400 221,023 +0.02(+3.85%)
Jun 19, 2019 0.5300 0.5500 0.5000 0.5200 271,731 -0.02(-2.80%)
Jun 18, 2019 0.6000 0.6269 0.4800 0.5350 718,517 -0.03(-6.14%)
Jun 17, 2019 0.5500 0.6000 0.5001 0.5700 1,313,039 +0.09(+18.26%)
Jun 14, 2019 0.3800 0.5200 0.3650 0.4820 1,053,200 +0.10(+25.33%)
Jun 13, 2019 0.3357 0.4348 0.3255 0.3846 615,644 +0.04(+12.46%)
Jun 12, 2019 0.3580 0.3800 0.3200 0.3420 386,699 -0.01(-2.98%)
Jun 11, 2019 0.3400 0.3700 0.3400 0.3525 284,997 +0.01(+3.68%)
Jun 10, 2019 0.3400 0.3839 0.3400 0.3400 391,443 +0.00(+0.00%)
Jun 07, 2019 0.3500 0.3718 0.3171 0.3400 386,100 -0.03(-8.58%)
Jun 06, 2019 0.4100 0.4350 0.3500 0.3719 677,054 -0.04(-10.21%)
Jun 05, 2019 0.4053 0.4336 0.4000 0.4142 381,396 +0.01(+3.03%)
Jun 04, 2019 0.4800 0.4925 0.4000 0.4020 827,210 -0.07(-15.69%)
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.