Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yangtze River Port and Logistics Ltd (NQ: YRIV )

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 (%)
Jan 31, 2019 2.109 2.115 1.910 1.930 230,050 -0.17(-8.10%)
Jan 30, 2019 2.120 2.190 1.960 2.100 404,203 -0.07(-3.23%)
Jan 29, 2019 2.460 2.499 2.100 2.170 112,522 -0.30(-12.15%)
Jan 28, 2019 2.630 2.630 2.360 2.470 129,666 -0.16(-6.08%)
Jan 25, 2019 2.580 2.640 2.510 2.630 125,600 +0.05(+2.08%)
Jan 24, 2019 2.870 2.946 2.320 2.576 389,540 -0.24(-8.64%)
Jan 23, 2019 2.530 2.860 2.460 2.820 411,840 +0.31(+12.35%)
Jan 22, 2019 2.500 2.690 2.470 2.510 152,158 +0.04(+1.62%)
Jan 18, 2019 2.780 2.780 2.250 2.470 328,700 -0.23(-8.52%)
Jan 17, 2019 2.970 3.260 2.700 2.700 106,408 -0.25(-8.47%)
Jan 16, 2019 3.040 3.081 2.910 2.950 11,363 -0.07(-2.32%)
Jan 15, 2019 3.220 3.250 3.010 3.020 65,640 -0.23(-7.08%)
Jan 14, 2019 3.440 3.460 3.130 3.250 38,891 -0.19(-5.52%)
Jan 11, 2019 3.380 3.460 3.370 3.440 65,100 +0.07(+2.08%)
Jan 10, 2019 3.100 3.440 3.050 3.370 118,209 +0.24(+7.67%)
Jan 09, 2019 2.900 3.150 2.760 3.130 120,701 +0.15(+5.03%)
Jan 08, 2019 3.120 3.120 2.910 2.980 141,560 -0.25(-7.74%)
Jan 07, 2019 3.640 3.853 3.200 3.230 233,251 -0.42(-11.51%)
Jan 04, 2019 3.600 4.460 3.550 3.650 126,800 +0.15(+4.29%)
Jan 03, 2019 3.380 3.510 3.350 3.500 53,651 +0.07(+2.04%)
Jan 02, 2019 3.740 4.024 3.315 3.430 175,363 -0.53(-13.38%)
Dec 31, 2018 3.970 4.040 3.870 3.960 43,100 -0.11(-2.70%)
Dec 28, 2018 4.360 4.360 4.060 4.070 58,000 -0.13(-3.10%)
Dec 27, 2018 4.760 4.980 3.950 4.200 345,855 -0.54(-11.39%)
Dec 26, 2018 4.720 5.080 4.690 4.740 421,957 +0.18(+3.95%)
Dec 24, 2018 4.280 4.760 4.280 4.560 518,600 +0.29(+6.79%)
Dec 21, 2018 4.100 4.450 4.100 4.270 699,700 +0.23(+5.69%)
Dec 20, 2018 4.060 4.340 3.920 4.040 704,923 +0.29(+7.73%)
Dec 19, 2018 3.910 3.920 3.750 3.750 367,843 -0.13(-3.35%)
Dec 18, 2018 4.010 4.070 3.720 3.880 402,718 -0.02(-0.51%)
Dec 17, 2018 4.220 4.330 3.600 3.900 1,556,740 +0.18(+4.84%)
Dec 14, 2018 4.210 4.430 3.620 3.720 615,800 -0.31(-7.69%)
Dec 13, 2018 5.000 5.130 3.960 4.030 1,200,398 -0.83(-17.08%)
Dec 12, 2018 6.340 6.450 4.760 4.860 1,569,638 -1.48(-23.34%)
Dec 11, 2018 10.62 10.70 6.290 6.340 1,502,251 -1.45(-18.61%)
Dec 10, 2018 8.200 8.970 7.785 7.790 436,298 -0.49(-5.92%)
Dec 07, 2018 10.19 10.26 8.250 8.280 1,144,700 -1.71(-17.12%)
Dec 06, 2018 11.51 12.44 7.370 9.990 9,966,970 -1.63(-14.03%)
Dec 04, 2018 11.70 11.78 11.22 11.62 407,700 -0.17(-1.44%)
Dec 03, 2018 11.72 11.86 11.59 11.79 490,416 +0.14(+1.20%)
Nov 30, 2018 11.67 11.84 11.56 11.65 541,200 -0.06(-0.51%)
Nov 29, 2018 11.66 11.84 11.56 11.71 339,821 +0.00(+0.00%)
Nov 28, 2018 11.58 11.84 11.55 11.71 287,223 +0.12(+1.04%)
Nov 27, 2018 11.58 11.81 11.55 11.59 281,037 -0.01(-0.09%)
Nov 26, 2018 11.76 11.84 11.56 11.60 185,355 -0.28(-2.36%)
Nov 23, 2018 11.92 11.93 11.65 11.88 269,500 +0.01(+0.08%)
Nov 21, 2018 11.87 11.87 11.87 0 +0.18(+1.54%)
Nov 20, 2018 11.60 11.86 11.57 11.69 380,820 +0.08(+0.69%)
Nov 19, 2018 11.54 11.87 11.50 11.61 244,332 +0.06(+0.52%)
Nov 16, 2018 11.79 11.81 11.53 11.55 243,800 -0.25(-2.12%)
Nov 15, 2018 11.70 11.89 11.59 11.80 114,401 +0.05(+0.43%)
Nov 14, 2018 11.63 11.83 11.53 11.75 269,479 +0.12(+1.03%)
Nov 13, 2018 11.80 11.88 11.51 11.63 203,461 -0.23(-1.94%)
Nov 12, 2018 11.70 11.88 11.62 11.86 278,095 +0.00(+0.00%)
Nov 09, 2018 11.83 12.00 11.56 11.86 253,100 +0.21(+1.80%)
Nov 08, 2018 11.82 11.84 11.53 11.65 153,258 -0.10(-0.85%)
Nov 07, 2018 11.71 12.02 11.63 11.75 160,636 -0.07(-0.63%)
Nov 06, 2018 11.60 11.83 11.42 11.82 234,337 +0.17(+1.50%)
Nov 05, 2018 11.84 11.92 11.50 11.65 220,750 -0.20(-1.69%)
Nov 02, 2018 11.68 11.92 11.68 11.85 181,600 +0.20(+1.72%)
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.