China Rapid Finance (XRF) Historical Stock Data

Historical Data

In the past 30 trading days, XRF is up 0.51% a day on average. There have been 17 days where China Rapid Finance closed green and 13 days where XRF closed red.

Date	Open	Close	Change	Low	High	Volume
2020-10-08	1.90	1.89	↓$0.01 (-0.53%)	1.78	1.98	74.54K
2020-10-07	1.85	2.02	↑$0.17 (9.19%)	1.85	2.03	72.05K
2020-10-06	1.91	1.88	↓$0.03 (-1.57%)	1.71	2.03	120.86K
2020-10-05	2.10	1.97	↓$0.13 (-6.19%)	1.93	2.10	75.07K
2020-10-02	1.90	2.02	↑$0.12 (6.32%)	1.83	2.24	184.80K
2020-10-01	0.34	0.32	↓$0.02 (-5.97%)	0.31	0.34	133.97K
2020-09-30	0.34	0.33	↓$0.01 (-2.94%)	0.33	0.35	342.59K
2020-09-29	0.34	0.34	↓$0.01 (-1.47%)	0.33	0.34	645.36K
2020-09-28	0.31	0.34	↑$0.03 (9.68%)	0.31	0.34	649.29K
2020-09-25	0.31	0.31	↑$0.00 (0.00%)	0.31	0.31	61.17K
2020-09-24	0.32	0.31	↓$0.01 (-1.59%)	0.31	0.32	113.32K
2020-09-23	0.31	0.31	↑$0.00 (0.00%)	0.31	0.31	100.35K
2020-09-22	0.30	0.31	↑$0.01 (3.33%)	0.30	0.31	786.39K
2020-09-21	0.30	0.30	↑$0.00 (0.00%)	0.30	0.30	299.21K
2020-09-18	0.30	0.30	↓$0.01 (-1.67%)	0.30	0.30	229.48K
2020-09-17	0.31	0.30	↓$0.01 (-1.64%)	0.30	0.31	326.63K
2020-09-16	0.30	0.31	↑$0.01 (1.67%)	0.30	0.31	394.74K
2020-09-15	0.30	0.30	↑$0.00 (0.00%)	0.30	0.30	112.75K
2020-09-14	0.30	0.30	↓$0.01 (-1.67%)	0.30	0.30	129.90K
2020-09-11	0.30	0.30	↑$0.01 (1.69%)	0.30	0.30	27.02K
2020-09-10	0.30	0.30	↓$0.01 (-1.67%)	0.30	0.30	355.51K
2020-09-09	0.30	0.30	↑$0.00 (0.00%)	0.30	0.30	66.41K
2020-09-08	0.30	0.30	↓$0.01 (-1.67%)	0.30	0.30	142.37K
2020-09-07	0.30	0.30	↓$0.01 (-1.67%)	0.29	0.30	102.52K
2020-09-04	0.30	0.30	↑$0.01 (1.69%)	0.29	0.30	427.05K
2020-09-03	0.30	0.30	↑$0.00 (0.00%)	0.30	0.31	162.10K
2020-09-02	0.30	0.31	↑$0.02 (5.08%)	0.30	0.31	315.29K
2020-09-01	0.30	0.30	↑$0.00 (0.00%)	0.30	0.30	28.57K
2020-08-31	0.30	0.30	↑$0.00 (0.00%)	0.29	0.30	306.83K
2020-08-28	1.75	1.87	↑$0.12 (6.86%)	1.75	1.93	21.43K