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 (%)
Apr 30, 2018 4.020 4.110 4.020 4.100 3,500 +0.03(+0.79%)
Apr 27, 2018 4.020 4.068 4.020 4.068 2,187 +0.04(+0.94%)
Apr 26, 2018 4.100 4.100 4.030 4.030 461 -0.03(-0.79%)
Apr 25, 2018 4.020 4.062 4.020 4.062 4,422 +0.03(+0.79%)
Apr 24, 2018 4.020 4.050 4.020 4.030 2,957 +0.01(+0.25%)
Apr 23, 2018 4.020 4.020 4.020 4.020 815 +0.01(+0.25%)
Apr 20, 2018 4.000 4.054 4.000 4.010 1,081 +0.00(+0.00%)
Apr 19, 2018 4.040 4.170 4.010 4.010 4,706 -0.14(-3.37%)
Apr 18, 2018 4.000 4.150 4.000 4.150 9,226 +0.15(+3.75%)
Apr 17, 2018 4.080 4.160 4.000 4.000 19,022 -0.09(-2.24%)
Apr 16, 2018 4.030 4.105 4.000 4.092 3,659 +0.01(+0.23%)
Apr 13, 2018 4.000 4.082 4.000 4.082 2,769 +0.07(+1.80%)
Apr 12, 2018 4.000 4.050 4.000 4.010 5,760 +0.00(+0.00%)
Apr 11, 2018 4.010 4.030 4.010 4.010 1,385 -0.04(-0.99%)
Apr 10, 2018 4.030 4.160 4.010 4.050 1,653 +0.02(+0.50%)
Apr 09, 2018 4.070 4.240 4.000 4.030 5,308 +0.03(+0.75%)
Apr 06, 2018 4.050 4.090 4.000 4.000 4,730 -0.05(-1.23%)
Apr 05, 2018 4.130 4.141 4.000 4.050 3,534 -0.02(-0.49%)
Apr 04, 2018 4.090 4.220 3.970 4.070 7,891 -0.06(-1.45%)
Apr 03, 2018 4.170 4.189 4.100 4.130 4,798 +0.03(+0.73%)
Apr 02, 2018 4.110 4.110 4.100 4.100 1,528 -0.01(-0.24%)
Mar 29, 2018 4.110 4.110 4.110 0 +0.03(+0.74%)
Mar 28, 2018 4.400 4.400 4.070 4.080 18,380 -0.33(-7.48%)
Mar 27, 2018 4.473 4.548 4.260 4.410 20,890 +0.03(+0.68%)
Mar 26, 2018 4.362 4.550 4.310 4.380 5,520 -0.02(-0.45%)
Mar 23, 2018 4.292 4.550 4.292 4.400 8,618 +0.00(+0.00%)
Mar 22, 2018 4.521 4.620 4.400 4.400 7,045 -0.17(-3.72%)
Mar 21, 2018 4.370 4.600 4.370 4.570 13,958 +0.23(+5.30%)
Mar 20, 2018 4.450 4.551 4.340 4.340 6,091 -0.06(-1.36%)
Mar 19, 2018 4.400 4.542 4.400 4.400 5,855 -0.05(-1.12%)
Mar 16, 2018 4.350 4.463 4.250 4.450 2,860 +0.01(+0.29%)
Mar 15, 2018 4.380 4.437 4.290 4.437 3,329 -0.06(-1.40%)
Mar 14, 2018 4.560 4.620 4.361 4.500 2,979 -0.05(-1.10%)
Mar 13, 2018 4.550 4.690 4.550 4.550 7,260 +0.04(+0.89%)
Mar 12, 2018 4.830 4.940 4.510 4.510 17,392 -0.14(-3.01%)
Mar 09, 2018 4.022 4.760 4.022 4.650 53,276 +0.71(+18.02%)
Mar 08, 2018 3.920 4.442 3.880 3.940 30,205 +0.07(+1.81%)
Mar 07, 2018 3.380 3.910 3.380 3.870 120,821 +0.49(+14.50%)
Mar 06, 2018 4.120 4.120 3.270 3.380 54,279 -0.70(-17.16%)
Mar 05, 2018 4.560 5.000 4.050 4.080 84,434 -0.50(-10.92%)
Mar 02, 2018 4.450 4.890 4.450 4.580 35,053 +0.16(+3.62%)
Mar 01, 2018 4.760 4.970 4.390 4.420 27,498 -0.33(-6.95%)
Feb 28, 2018 4.920 4.990 4.550 4.750 35,946 -0.13(-2.66%)
Feb 27, 2018 4.770 5.010 4.770 4.880 34,763 +0.12(+2.52%)
Feb 26, 2018 4.990 4.990 4.700 4.760 17,410 +0.02(+0.42%)
Feb 23, 2018 4.790 5.000 4.591 4.740 36,207 -0.02(-0.42%)
Feb 22, 2018 4.800 5.032 4.777 4.760 52,217 -0.20(-4.03%)
Feb 21, 2018 5.000 5.127 4.801 4.960 62,261 +0.03(+0.61%)
Feb 20, 2018 5.650 5.650 4.780 4.930 66,791 -0.32(-6.10%)
Feb 16, 2018 5.250 5.250 5.250 0 +0.80(+17.98%)
Feb 15, 2018 3.309 5.920 3.300 4.450 191,142 +1.20(+36.92%)
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.