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 (%)
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%)
Nov 01, 2018 11.58 11.83 11.58 11.65 110,642 +0.07(+0.60%)
Oct 31, 2018 11.69 11.85 11.55 11.58 108,324 -0.03(-0.26%)
Oct 30, 2018 11.62 11.88 11.53 11.61 109,176 -0.06(-0.51%)
Oct 29, 2018 11.86 11.88 11.60 11.67 125,210 -0.10(-0.85%)
Oct 26, 2018 11.58 11.90 11.55 11.77 108,100 +0.19(+1.64%)
Oct 25, 2018 11.52 11.79 11.40 11.58 87,583 +0.10(+0.87%)
Oct 24, 2018 11.80 11.89 11.46 11.48 118,812 -0.35(-2.96%)
Oct 23, 2018 11.66 12.06 11.60 11.83 210,544 +0.05(+0.42%)
Oct 22, 2018 11.56 11.84 11.45 11.78 142,586 +0.17(+1.46%)
Oct 19, 2018 11.59 11.84 11.45 11.61 206,700 +0.06(+0.52%)
Oct 18, 2018 11.75 11.84 11.50 11.55 97,461 -0.26(-2.20%)
Oct 17, 2018 11.64 11.93 11.51 11.81 56,247 -0.08(-0.67%)
Oct 16, 2018 11.79 12.05 11.77 11.89 42,669 +0.10(+0.84%)
Oct 15, 2018 11.54 11.88 11.41 11.79 58,320 +0.21(+1.82%)
Oct 12, 2018 11.63 11.66 11.46 11.58 11,700 +0.11(+0.96%)
Oct 11, 2018 11.38 11.53 11.26 11.47 195,658 +0.07(+0.64%)
Oct 10, 2018 11.39 11.47 11.26 11.40 85,014 -0.04(-0.37%)
Oct 09, 2018 11.41 11.53 11.32 11.44 81,948 -0.04(-0.35%)
Oct 08, 2018 11.45 11.55 11.39 11.48 34,062 -0.02(-0.17%)
Oct 05, 2018 11.38 11.50 11.35 11.50 45,000 +0.10(+0.88%)
Oct 04, 2018 11.60 11.70 11.36 11.40 81,394 -0.19(-1.64%)
Oct 03, 2018 11.52 11.70 11.48 11.59 45,792 +0.06(+0.52%)
Oct 02, 2018 11.52 11.64 11.44 11.53 177,397 -0.07(-0.60%)
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.