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 (%)
Jun 29, 2018 11.70 11.82 11.11 11.36 106,738 -0.27(-2.32%)
Jun 28, 2018 10.80 12.07 10.80 11.63 109,005 +0.72(+6.60%)
Jun 27, 2018 10.44 11.34 10.30 10.91 60,201 +0.20(+1.87%)
Jun 26, 2018 10.13 10.79 9.307 10.71 110,155 +0.20(+1.90%)
Jun 25, 2018 10.59 10.75 10.45 10.51 48,419 -0.18(-1.68%)
Jun 22, 2018 10.42 10.72 10.41 10.69 116,861 +0.16(+1.52%)
Jun 21, 2018 10.26 11.06 9.737 10.53 149,937 +0.05(+0.48%)
Jun 20, 2018 10.39 10.86 10.22 10.48 163,244 +0.38(+3.76%)
Jun 19, 2018 11.51 11.51 9.930 10.10 247,100 -1.63(-13.90%)
Jun 18, 2018 12.14 12.33 11.32 11.73 173,411 -0.60(-4.87%)
Jun 15, 2018 12.56 12.56 12.33 170,798 -0.23(-1.83%)
Jun 14, 2018 12.15 12.69 12.08 12.56 175,314 +0.42(+3.46%)
Jun 13, 2018 11.47 12.31 11.42 12.14 184,383 +0.80(+7.05%)
Jun 12, 2018 11.48 11.51 11.31 11.34 152,143 -0.14(-1.22%)
Jun 11, 2018 11.08 11.68 11.08 11.48 164,945 +0.28(+2.50%)
Jun 08, 2018 11.27 11.39 11.10 11.20 175,036 -0.05(-0.44%)
Jun 07, 2018 11.17 11.36 10.90 11.25 201,260 +0.09(+0.81%)
Jun 06, 2018 10.33 11.27 10.28 11.16 216,186 +0.77(+7.41%)
Jun 05, 2018 10.03 10.41 9.950 10.39 195,643 +0.05(+0.48%)
Jun 04, 2018 10.50 11.21 9.660 10.34 177,445 -0.14(-1.34%)
Jun 01, 2018 9.970 10.71 9.860 10.48 227,518 +0.83(+8.60%)
May 31, 2018 9.040 9.880 8.510 9.650 188,270 +0.69(+7.70%)
May 30, 2018 8.300 9.131 7.555 8.960 200,614 +0.75(+9.14%)
May 29, 2018 7.080 8.480 7.030 8.210 176,460 +0.60(+7.92%)
May 25, 2018 7.607 7.607 7.607 0 +0.70(+10.09%)
May 24, 2018 7.000 7.370 6.690 6.910 103,212 -0.14(-1.99%)
May 23, 2018 5.390 7.130 4.260 7.050 237,850 +1.77(+33.52%)
May 22, 2018 5.190 5.689 4.980 5.280 60,303 +0.15(+2.87%)
May 21, 2018 4.820 5.216 4.680 5.133 33,802 +0.47(+10.15%)
May 18, 2018 4.560 4.660 4.290 4.660 46,485 +0.11(+2.42%)
May 17, 2018 4.575 4.649 4.480 4.550 22,367 +0.04(+0.89%)
May 16, 2018 4.130 4.860 4.130 4.510 51,969 +0.37(+8.94%)
May 15, 2018 4.340 4.350 4.080 4.140 28,459 -0.39(-8.61%)
May 14, 2018 4.460 4.730 4.100 4.530 31,156 +0.37(+8.89%)
May 11, 2018 4.600 4.800 3.820 4.160 16,255 -0.45(-9.76%)
May 10, 2018 4.720 5.190 4.601 4.610 12,468 +0.01(+0.22%)
May 09, 2018 5.150 5.150 4.400 4.600 22,210 -0.54(-10.51%)
May 08, 2018 4.121 6.870 3.490 5.140 178,911 +1.03(+25.09%)
May 07, 2018 4.120 4.130 4.100 4.109 3,350 +0.07(+1.71%)
May 04, 2018 4.010 4.040 4.010 4.040 1,235 +0.03(+0.75%)
May 03, 2018 4.010 4.010 4.010 4.010 120 +0.01(+0.25%)
May 02, 2018 4.120 4.120 4.000 4.000 2,647 +0.00(+0.00%)
May 01, 2018 4.050 4.050 4.000 4.000 910 -0.10(-2.44%)
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%)
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.