XRF - China Rapid Finance Limited

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20190.69410.72000.70000.70000.700016,225
Aug 21, 20190.69400.71000.67000.68000.6800174,600
Aug 20, 20190.64900.69800.63000.66100.6610140,700
Aug 19, 20190.59000.66000.54000.64900.6490267,600
Aug 16, 20190.58600.60000.54000.58900.589094,800
Aug 15, 20190.54000.60000.54000.57000.570065,700
Aug 14, 20190.57000.57000.54000.55700.557067,700
Aug 13, 20190.57000.58000.54000.57000.5700165,300
Aug 12, 20190.54000.57000.54000.55000.5500154,300
Aug 09, 20190.50000.58000.47000.52200.5220291,700
Aug 08, 20190.46000.50000.45100.48000.480058,900
Aug 07, 20190.49900.49900.46000.47500.4750122,000
Aug 06, 20190.51800.53000.47000.50000.5000105,700
Aug 05, 20190.48500.52800.45000.49300.4930133,100
Aug 02, 20190.43200.73000.43200.47500.47501,025,400
Aug 01, 20190.42700.45000.41200.43200.4320125,600
Jul 31, 20190.41000.43700.40000.43000.4300225,800
Jul 30, 20190.41000.41000.40000.40700.407097,900
Jul 29, 20190.40000.43000.40000.40800.4080395,500
Jul 26, 20190.40000.42000.40000.40100.401088,800
Jul 25, 20190.36000.45000.36000.40000.4000888,100
Jul 24, 20190.36100.39100.36000.38300.3830124,300
Jul 23, 20190.39000.39000.37000.37500.375090,500
Jul 22, 20190.38700.42000.36700.40000.4000495,200
Jul 19, 20190.36000.38500.35100.36800.368094,500
Jul 18, 20190.38000.39900.36500.36500.365066,400
Jul 17, 20190.39000.40100.37000.39900.399051,100
Jul 16, 20190.39000.42000.39000.39900.399055,000
Jul 15, 20190.40300.42500.39200.39500.3950164,600
Jul 12, 20190.42400.42400.39000.40600.4060107,200
Jul 11, 20190.39000.42000.39000.40500.405080,200
Jul 10, 20190.40800.40800.37900.39000.390079,800
Jul 09, 20190.36000.41000.35400.41000.410097,100
Jul 08, 20190.40000.41000.35000.38100.3810165,400
Jul 05, 20190.40000.43600.40000.40500.4050152,800
Jul 03, 20190.46000.47000.41000.43400.4340109,500
Jul 02, 20190.46000.49800.46000.46000.460054,300
Jul 01, 20190.50000.50500.45000.46000.460051,200
Jun 28, 20190.44000.50400.44000.50400.504067,100
Jun 27, 20190.51300.53000.45500.46500.4650227,400
Jun 26, 20190.56000.56000.48000.51100.511093,600
Jun 25, 20190.57000.57000.50000.53000.5300151,000
Jun 24, 20190.52000.56000.52000.55000.550077,800
Jun 21, 20190.53000.57000.52300.54700.5470244,700
Jun 20, 20190.51800.58800.51800.54000.5400221,000
Jun 19, 20190.53000.55000.50000.52000.5200271,700
Jun 18, 20190.61000.62700.48000.53500.5350718,400
Jun 17, 20190.55000.60000.50000.57000.57001,313,000
Jun 14, 20190.38000.52000.36500.48200.48201,053,300
Jun 13, 20190.33600.43500.32600.38500.3850615,600
Jun 12, 20190.35800.38000.32000.34200.3420386,700
Jun 11, 20190.34000.37000.34000.35300.3530285,000
Jun 10, 20190.34000.38400.34000.34000.3400391,400
Jun 07, 20190.35000.37200.31700.34000.3400386,100
Jun 06, 20190.41000.43500.35000.37200.3720677,100
Jun 05, 20190.40500.43400.40000.41400.4140381,400
Jun 04, 20190.48000.49300.40000.40200.4020827,200
Jun 03, 20190.55800.60400.43000.47700.4770830,200
May 31, 20190.54500.60000.52000.57500.57501,291,000
May 30, 20190.46600.63000.44100.51500.51501,853,400
May 29, 20190.47000.48800.41100.47900.47901,607,500
May 28, 20190.49500.57000.40000.53000.53008,547,600
May 24, 20190.23500.41000.23000.30700.30703,456,400
May 23, 20190.24500.27000.22100.23000.2300651,200
May 22, 20190.32000.32800.27000.28000.2800430,700
May 21, 20190.30100.35000.28900.31000.3100398,100
May 20, 20190.36000.42500.33200.36000.3600503,700
May 17, 20190.58000.60000.40000.41000.4100642,400
May 16, 20190.66500.69900.64400.65500.655038,700
May 15, 20190.63000.68000.63000.65000.6500178,000
May 14, 20190.71000.73000.61500.64300.6430279,600
May 13, 20190.74000.76500.67000.69700.6970201,300
May 10, 20190.76000.80000.68000.71300.7130340,800
May 09, 20190.80000.80000.70000.75000.7500232,400
May 08, 20190.83600.85000.78200.80100.801076,200
May 07, 20190.88000.88000.82800.82800.828055,800
May 06, 20190.86400.88800.81000.83200.832065,600
May 03, 20190.88100.89300.85000.87400.874044,600
May 02, 20190.85000.90500.84000.87200.8720147,800
May 01, 20190.79700.90500.76000.84300.8430357,200
Apr 30, 20190.85000.89000.75900.75900.7590108,300
Apr 29, 20190.83000.90600.83000.89000.890044,200
Apr 26, 20190.88800.88800.81000.85000.850059,200
Apr 25, 20190.91300.94000.85200.88800.888076,700
Apr 24, 20190.92000.95000.90000.90000.9000137,900
Apr 23, 20190.96800.98000.93000.94000.940087,600
Apr 22, 20190.91001.04500.91000.96900.9690225,400
Apr 18, 20190.83001.00000.83000.96000.9600349,600
Apr 17, 20190.76000.94100.70000.88000.8800897,200
Apr 16, 20191.00001.00000.83000.88000.8800310,600
Apr 15, 20191.06001.09001.04001.04001.0400160,700
Apr 12, 20191.15001.30001.10001.10001.1000119,200
Apr 11, 20191.07001.15001.07001.15001.1500133,000
Apr 10, 20191.09001.11001.06001.08001.080055,200
Apr 09, 20191.09001.18001.09001.10001.100063,600
Apr 08, 20191.09001.13001.06001.11001.110062,700
Apr 05, 20191.04001.10001.03101.10001.100072,100
Apr 04, 20191.02001.11001.01001.02001.0200124,900
Apr 03, 20191.04301.09701.04001.05001.050023,400
Apr 02, 20191.05001.07501.04001.05001.050031,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...