China Finance Online Co. ... (JRJC)
NASDAQ: JRJC
· Real-Time Price · USD
3.99
-2.48 (-38.33%)
At close: Apr 24, 2025, 3:47 PM
JRJC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2022 | 3.53 | 4.25 | 3.25 | 3.99 | 3.99 | -38.04% | 1,565,317 |
| Jan 19, 2022 | 6.49 | 6.57 | 6.43 | 6.44 | 6.44 | -1.23% | 23,637 |
| Jan 18, 2022 | 6.58 | 6.61 | 6.50 | 6.52 | 6.52 | -1.36% | 1,839 |
| Jan 14, 2022 | 6.47 | 6.62 | 6.47 | 6.61 | 6.61 | 2.16% | 9,356 |
| Jan 13, 2022 | 6.47 | 6.50 | 6.47 | 6.47 | 6.47 | -1.07% | 7,023 |
| Jan 12, 2022 | 6.48 | 6.68 | 6.48 | 6.54 | 6.54 | 1.08% | 9,119 |
| Jan 11, 2022 | 6.57 | 6.70 | 6.47 | 6.47 | 6.47 | -0.15% | 5,171 |
| Jan 10, 2022 | 6.55 | 6.58 | 6.47 | 6.48 | 6.48 | -0.31% | 10,059 |
| Jan 7, 2022 | 6.58 | 6.64 | 6.50 | 6.50 | 6.50 | -0.61% | 6,779 |
| Jan 6, 2022 | 6.69 | 6.69 | 6.50 | 6.54 | 6.54 | -1.06% | 15,442 |
| Jan 5, 2022 | 6.78 | 6.78 | 6.53 | 6.61 | 6.61 | -2.79% | 2,811 |
| Jan 4, 2022 | 6.72 | 6.87 | 6.53 | 6.80 | 6.80 | 0.29% | 6,988 |
| Jan 3, 2022 | 6.55 | 6.79 | 6.55 | 6.78 | 6.78 | 3.83% | 7,184 |
| Dec 31, 2021 | 6.82 | 6.82 | 6.52 | 6.53 | 6.53 | 0.46% | 5,926 |
| Dec 30, 2021 | 6.56 | 6.78 | 6.50 | 6.50 | 6.50 | -3.42% | 22,317 |
| Dec 29, 2021 | 6.84 | 6.96 | 6.64 | 6.73 | 6.73 | -3.86% | 7,088 |
| Dec 28, 2021 | 6.67 | 7.00 | 6.51 | 7.00 | 7.00 | 5.11% | 30,257 |
| Dec 27, 2021 | 6.50 | 7.18 | 6.50 | 6.66 | 6.66 | -0.45% | 61,383 |
| Dec 23, 2021 | 6.65 | 6.79 | 6.60 | 6.69 | 6.69 | 1.36% | 8,549 |
| Dec 22, 2021 | 6.65 | 6.81 | 6.60 | 6.60 | 6.60 | -1.20% | 11,640 |