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 (%)
Jul 31, 2018 11.87 11.95 11.69 11.70 193,620 -0.03(-0.26%)
Jul 30, 2018 11.92 12.10 11.50 11.73 296,912 -0.08(-0.68%)
Jul 27, 2018 11.63 12.36 11.41 11.81 245,400 +0.01(+0.08%)
Jul 26, 2018 10.63 12.26 10.31 11.80 252,692 +1.10(+10.28%)
Jul 25, 2018 11.07 11.10 10.11 10.70 93,256 -0.10(-0.93%)
Jul 24, 2018 11.00 11.17 10.72 10.80 57,348 -0.12(-1.10%)
Jul 23, 2018 10.96 11.22 10.70 10.92 57,280 -0.20(-1.80%)
Jul 20, 2018 12.50 12.50 11.01 11.12 164,965 -1.38(-11.04%)
Jul 19, 2018 13.10 13.10 12.43 12.50 229,017 -0.55(-4.21%)
Jul 18, 2018 12.26 13.55 12.22 13.05 141,600 +0.76(+6.18%)
Jul 17, 2018 11.46 12.42 11.16 12.29 140,856 +0.78(+6.78%)
Jul 16, 2018 11.58 11.65 11.41 11.51 87,659 -0.30(-2.54%)
Jul 13, 2018 10.73 11.99 10.71 11.81 203,830 +1.11(+10.37%)
Jul 12, 2018 10.85 11.54 10.55 10.70 127,431 -0.17(-1.56%)
Jul 11, 2018 10.95 11.03 10.50 10.87 104,102 -0.19(-1.72%)
Jul 10, 2018 11.70 11.84 10.69 11.06 55,504 -0.68(-5.79%)
Jul 09, 2018 11.55 11.77 11.40 11.74 98,751 +0.22(+1.91%)
Jul 06, 2018 11.85 12.00 11.22 11.52 108,934 -0.37(-3.11%)
Jul 05, 2018 11.68 11.90 11.15 11.89 93,732 +0.21(+1.80%)
Jul 03, 2018 11.68 11.68 11.68 0 -0.19(-1.60%)
Jul 02, 2018 11.31 12.11 11.17 11.87 147,724 +0.51(+4.49%)
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%)
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.