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 (%)
Nov 29, 2019 0.2600 0.3150 0.2463 0.2750 166,700 +0.03(+10.62%)
Nov 27, 2019 0.2500 0.2600 0.2401 0.2486 73,500 +0.01(+3.11%)
Nov 26, 2019 0.2300 0.2550 0.2300 0.2411 114,497 +0.02(+8.90%)
Nov 25, 2019 0.2401 0.2499 0.2200 0.2214 121,149 -0.02(-7.75%)
Nov 22, 2019 0.2600 0.2700 0.2200 0.2400 353,700 -0.03(-10.78%)
Nov 21, 2019 0.2599 0.2700 0.2514 0.2690 73,941 -0.01(-3.93%)
Nov 20, 2019 0.2510 0.2900 0.2510 0.2800 29,607 -0.01(-3.45%)
Nov 19, 2019 0.2800 0.2900 0.2600 0.2900 83,716 +0.01(+3.57%)
Nov 18, 2019 0.3140 0.3140 0.2740 0.2800 131,865 -0.02(-6.67%)
Nov 15, 2019 0.2900 0.3110 0.2860 0.3000 107,000 +0.01(+3.41%)
Nov 14, 2019 0.3140 0.3140 0.2890 0.2901 301,847 -0.00(-1.12%)
Nov 13, 2019 0.2600 0.3090 0.2600 0.2934 58,143 +0.00(+0.65%)
Nov 12, 2019 0.2898 0.3150 0.2861 0.2915 55,389 +0.01(+3.37%)
Nov 11, 2019 0.3200 0.3200 0.2820 0.2820 49,334 -0.03(-10.48%)
Nov 08, 2019 0.3129 0.3201 0.3007 0.3150 58,300 +0.02(+5.70%)
Nov 07, 2019 0.2815 0.3175 0.2815 0.2980 67,781 +0.02(+6.43%)
Nov 06, 2019 0.3412 0.3524 0.2800 0.2800 138,122 -0.05(-15.79%)
Nov 05, 2019 0.3210 0.3600 0.3110 0.3325 239,346 +0.02(+7.09%)
Nov 04, 2019 0.2800 0.3400 0.2783 0.3105 336,405 +0.03(+12.54%)
Nov 01, 2019 0.2850 0.2850 0.2610 0.2759 113,200 -0.01(-2.68%)
Oct 31, 2019 0.2762 0.2900 0.2500 0.2835 238,396 +0.01(+5.00%)
Oct 30, 2019 0.2598 0.2899 0.2580 0.2700 80,610 +0.00(+0.00%)
Oct 29, 2019 0.3032 0.3032 0.2600 0.2700 217,627 -0.02(-6.51%)
Oct 28, 2019 0.2683 0.3001 0.2581 0.2888 268,389 +0.01(+3.14%)
Oct 25, 2019 0.2900 0.3076 0.2687 0.2800 671,400 -0.01(-2.61%)
Oct 24, 2019 0.2800 0.3079 0.2600 0.2875 164,145 -0.00(-0.52%)
Oct 23, 2019 0.2900 0.3150 0.2808 0.2890 109,946 -0.00(-1.67%)
Oct 22, 2019 0.3100 0.3255 0.2900 0.2939 84,519 -0.02(-5.19%)
Oct 21, 2019 0.3165 0.3400 0.2809 0.3100 138,296 -0.02(-6.06%)
Oct 18, 2019 0.3500 0.3535 0.3201 0.3300 144,900 -0.03(-8.46%)
Oct 17, 2019 0.3300 0.3800 0.3290 0.3605 338,009 +0.04(+10.82%)
Oct 16, 2019 0.3100 0.3500 0.3000 0.3253 151,602 +0.01(+1.62%)
Oct 15, 2019 0.3100 0.3400 0.3000 0.3201 373,888 +0.01(+3.22%)
Oct 14, 2019 0.3300 0.3310 0.3000 0.3101 141,614 -0.02(-6.31%)
Oct 11, 2019 0.3500 0.3800 0.3300 0.3310 1,054,200 -0.02(-5.13%)
Oct 10, 2019 0.3300 0.3500 0.3300 0.3489 42,150 +0.00(+0.98%)
Oct 09, 2019 0.3900 0.4000 0.3301 0.3455 577,976 -0.05(-13.58%)
Oct 08, 2019 0.4350 0.4850 0.3900 0.3998 215,043 -0.01(-2.46%)
Oct 07, 2019 0.4251 0.4306 0.4000 0.4099 95,678 +0.01(+1.23%)
Oct 04, 2019 0.4133 0.4300 0.4000 0.4049 64,700 -0.03(-5.84%)
Oct 03, 2019 0.4200 0.4397 0.4007 0.4300 94,120 -0.00(-0.14%)
Oct 02, 2019 0.5003 0.5003 0.3901 0.4306 126,073 -0.07(-13.93%)
Oct 01, 2019 0.5400 0.5800 0.5000 0.5003 26,230 -0.02(-3.79%)
Sep 30, 2019 0.4800 0.5472 0.4800 0.5200 58,513 +0.04(+9.17%)
Sep 27, 2019 0.4640 0.4794 0.4590 0.4763 48,900 +0.00(+0.70%)
Sep 26, 2019 0.5050 0.5256 0.4716 0.4730 30,248 -0.03(-5.40%)
Sep 25, 2019 0.5000 0.5300 0.5000 0.5000 14,717 -0.03(-5.84%)
Sep 24, 2019 0.6002 0.6100 0.4550 0.5310 414,278 -0.08(-12.95%)
Sep 23, 2019 0.6300 0.6400 0.6000 0.6100 64,518 -0.01(-1.28%)
Sep 20, 2019 0.6246 0.6300 0.6100 0.6179 56,600 -0.01(-1.61%)
Sep 19, 2019 0.6280 0.6304 0.6246 0.6280 33,097 -0.00(-0.30%)
Sep 18, 2019 0.6200 0.6401 0.6095 0.6299 33,345 +0.02(+2.92%)
Sep 17, 2019 0.6700 0.6700 0.6000 0.6120 330,747 -0.06(-9.33%)
Sep 16, 2019 0.6800 0.7100 0.6506 0.6750 38,822 -0.00(-0.60%)
Sep 13, 2019 0.6782 0.6999 0.6500 0.6791 31,100 +0.03(+4.48%)
Sep 12, 2019 0.6206 0.6699 0.6206 0.6500 9,436 +0.02(+3.17%)
Sep 11, 2019 0.6206 0.6490 0.6206 0.6300 28,484 +0.01(+1.03%)
Sep 10, 2019 0.6032 0.6480 0.6001 0.6236 57,530 +0.00(+0.61%)
Sep 09, 2019 0.6612 0.6939 0.6000 0.6198 150,216 -0.07(-9.85%)
Sep 06, 2019 0.6900 0.6900 0.6307 0.6875 52,100 +0.03(+4.96%)
Sep 05, 2019 0.6190 0.6800 0.6011 0.6550 78,890 +0.03(+3.97%)
Sep 04, 2019 0.7182 0.7182 0.6000 0.6300 147,183 -0.08(-10.89%)
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.