U.S. markets open in 3 hours 11 minutes

China Finance Online Co. Limited (JRJC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.75+0.10 (+1.04%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 16, 20219.629.859.629.759.758,000
Jun 15, 202110.3311.009.629.819.8159,900
Jun 14, 202110.7010.8410.3010.3610.3644,000
Jun 11, 202111.0311.6810.8410.8410.8464,900
Jun 10, 202110.6811.0510.6011.0511.0530,500
Jun 09, 202110.8711.2410.6010.7310.7346,400
Jun 08, 202110.6911.2010.3310.7710.7752,400
Jun 07, 202110.6310.7210.3010.4810.486,700
Jun 04, 202111.2511.2510.3910.5210.5217,900
Jun 03, 202110.2410.8910.2410.5510.5579,700
Jun 02, 20219.8410.649.8410.1610.1646,500
Jun 01, 20219.449.999.349.859.8538,100
May 28, 20219.9410.189.139.479.4752,300
May 27, 20219.3410.219.349.659.6550,800
May 26, 20219.459.609.309.349.3434,700
May 25, 20219.469.689.099.319.3123,200
May 24, 20219.259.269.029.149.146,100
May 21, 20219.229.329.009.139.1313,700
May 20, 20219.449.449.069.289.2811,200
May 19, 20219.009.339.009.199.198,400
May 18, 20219.1911.309.029.309.30260,200
May 17, 20219.209.548.839.039.0340,300
May 14, 20219.209.558.979.549.5440,500
May 13, 20219.279.659.029.109.1011,100
May 12, 20219.019.419.019.119.1128,600
May 11, 20218.879.538.609.069.0623,900
May 10, 202110.3710.379.309.489.4842,600
May 07, 202110.5010.5010.2410.4510.454,700
May 06, 202110.2510.509.8910.5010.509,400
May 05, 202110.6710.6710.2610.4510.457,900
May 04, 202110.1410.789.9010.7810.7822,800
May 03, 202110.3410.8010.2210.7210.7235,800
Apr 30, 202110.5210.6610.2910.4510.4510,300
Apr 29, 202110.4810.7510.1610.4710.4728,900
Apr 28, 202110.6710.7510.4410.5510.5511,000
Apr 27, 202110.7510.8810.5210.8110.816,800
Apr 26, 202110.3610.8010.3610.7810.7823,300
Apr 23, 20219.8410.739.8410.4110.4113,900
Apr 22, 202110.2510.6110.0010.3910.3943,300
Apr 21, 20219.6510.749.6510.2610.2678,600
Apr 20, 202110.0010.289.579.849.8426,400
Apr 19, 20219.9210.479.9010.2110.2132,200
Apr 16, 202110.6510.939.8810.0010.0068,400
Apr 15, 202111.4411.7010.9111.0311.0330,900
Apr 14, 202111.5411.7611.2711.4411.4410,100
Apr 13, 202111.4011.8411.1811.3111.3119,900
Apr 12, 202112.0412.0410.9711.1811.1827,800
Apr 09, 202112.6512.6911.5412.0512.0538,900
Apr 08, 202112.5312.9812.5012.8212.8216,500
Apr 07, 202113.7013.7012.5012.5812.5824,400
Apr 06, 202112.9213.5012.5913.4613.4620,500
Apr 05, 202112.7713.4312.5013.1013.1065,700
Apr 01, 202112.6913.2012.4012.5012.5031,800
Mar 31, 202112.0113.9211.7012.7812.78161,500
Mar 30, 202111.1412.1710.6112.0112.01136,700
Mar 29, 202111.8512.1610.6210.7610.7635,500
Mar 26, 202112.2712.9911.5311.8211.8245,600
Mar 25, 202112.5013.0011.7411.9511.9552,100
Mar 24, 202113.1513.7312.4012.6412.6463,500
Mar 23, 202114.6014.6013.2113.7513.7564,100
Mar 22, 202114.0516.7013.0814.7814.78495,700
Mar 19, 202114.9614.9713.7814.4614.4646,100
Mar 18, 202112.2515.7312.2014.0114.01417,900
Mar 17, 202112.0012.1811.6511.7011.7020,200
Mar 16, 202111.4112.3711.2712.1312.1314,000
Mar 15, 202111.6512.7011.5411.7311.7366,800
Mar 12, 202110.9711.9810.9711.6511.6515,700
Mar 11, 202110.9711.7010.9711.2111.2112,100
Mar 10, 202111.6911.6910.9011.1111.1113,700
Mar 09, 202110.7811.5010.6711.2711.2716,400
Mar 08, 202110.4210.8510.4210.5510.5513,300
Mar 05, 202110.5511.069.5610.3310.3331,000
Mar 04, 202111.1011.389.9810.6510.6535,400
Mar 03, 202112.0012.0011.1011.1311.1330,500
Mar 02, 202112.3112.4411.7411.7411.7424,200
Mar 01, 202111.9912.5611.8312.2412.2429,000
Feb 26, 202113.2013.2011.8111.8111.8130,700
Feb 25, 202112.7213.1812.4912.4912.4948,000
Feb 24, 202112.1513.3512.1012.8312.8345,200
Feb 23, 202113.0013.0011.3712.0012.00165,300
Feb 22, 202114.5015.0513.7013.8813.88150,600
Feb 19, 202115.3915.7514.1914.5414.5491,600
Feb 18, 202116.7116.8814.7614.8514.85257,300
Feb 17, 202116.0017.9015.2517.2417.24206,300
Feb 16, 202114.2916.1913.8015.7515.75160,700
Feb 12, 202113.1015.4913.0314.2814.28182,600
Feb 11, 202113.9513.9512.8013.0113.01105,400
Feb 10, 202113.2813.5712.2112.5512.5593,300
Feb 09, 202112.3613.6112.3613.0413.04140,500
Feb 08, 202113.7813.8612.0712.7112.71244,300
Feb 05, 202114.4814.5912.9613.4213.42145,400
Feb 04, 202111.7215.5811.6914.7314.73349,500
Feb 03, 202112.3512.4211.4211.9411.9479,700
Feb 02, 202110.2412.3810.0011.9711.97368,900
Feb 01, 20219.7510.089.369.819.8170,800
Jan 29, 202110.2810.709.359.589.5898,600
Jan 28, 202111.4111.429.819.819.81123,200
Jan 27, 202110.3612.6810.3411.5811.58417,800
Jan 26, 202110.0611.599.7610.7410.74465,900
Jan 25, 20219.9510.759.379.909.90185,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...