Skip to main content

James River Gp HD (NQ: JRVR )

7.400 -0.170 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 22.59 23.41 22.14 23.36 295,438 +0.92(+4.12%)
Nov 29, 2022 22.48 22.80 22.32 22.44 66,929 -0.02(-0.09%)
Nov 28, 2022 23.04 23.21 22.32 22.46 111,031 -0.60(-2.61%)
Nov 25, 2022 22.79 23.33 22.56 23.06 54,310 +0.41(+1.80%)
Nov 23, 2022 22.52 23.10 22.23 22.65 142,167 +0.15(+0.65%)
Nov 22, 2022 23.43 23.64 22.24 22.51 243,773 -0.95(-4.06%)
Nov 21, 2022 23.31 23.76 23.31 23.46 126,973 +0.00(+0.00%)
Nov 18, 2022 23.89 24.05 23.24 23.46 150,493 +0.04(+0.17%)
Nov 17, 2022 23.59 23.96 23.27 23.42 166,005 -0.33(-1.39%)
Nov 16, 2022 23.17 24.16 23.15 23.75 153,566 +0.47(+2.00%)
Nov 15, 2022 22.54 23.28 22.30 23.28 183,526 +1.01(+4.54%)
Nov 14, 2022 22.61 22.61 21.77 22.27 209,801 -0.44(-1.93%)
Nov 11, 2022 23.58 23.64 22.56 22.71 127,339 -0.76(-3.23%)
Nov 10, 2022 23.28 23.97 22.85 23.47 307,166 +0.95(+4.23%)
Nov 09, 2022 22.49 23.07 22.41 22.51 215,226 +0.11(+0.48%)
Nov 08, 2022 22.61 23.11 22.18 22.41 326,209 +0.04(+0.17%)
Nov 07, 2022 22.13 22.52 21.51 22.37 666,504 +0.05(+0.22%)
Nov 04, 2022 22.47 22.61 21.96 22.32 403,302 -0.03(-0.13%)
Nov 03, 2022 22.51 23.29 22.23 22.35 342,581 -0.92(-3.97%)
Nov 02, 2022 24.51 25.87 22.83 23.27 508,303 -1.77(-7.07%)
Nov 01, 2022 24.87 25.25 22.72 25.04 1,207,934 +0.47(+1.90%)
Oct 31, 2022 24.20 24.93 23.73 24.58 179,831 +0.27(+1.12%)
Oct 28, 2022 23.23 24.34 23.23 24.30 199,649 +1.26(+5.49%)
Oct 27, 2022 22.79 23.63 22.47 23.04 121,050 +0.53(+2.33%)
Oct 26, 2022 22.41 22.75 22.02 22.51 149,962 +0.19(+0.87%)
Oct 25, 2022 21.88 22.41 21.61 22.32 112,448 +0.46(+2.09%)
Oct 24, 2022 21.81 22.25 21.81 21.86 82,658 +0.21(+0.99%)
Oct 21, 2022 21.24 21.77 21.24 21.65 88,445 +0.58(+2.77%)
Oct 20, 2022 21.67 21.69 20.75 21.07 99,696 -0.76(-3.48%)
Oct 19, 2022 21.74 22.41 21.54 21.82 142,535 -0.09(-0.40%)
Oct 18, 2022 22.39 22.68 21.73 21.91 107,081 -0.17(-0.75%)
Oct 17, 2022 21.48 22.33 21.28 22.08 141,165 +0.98(+4.66%)
Oct 14, 2022 21.75 22.00 20.85 21.09 128,751 -0.61(-2.82%)
Oct 13, 2022 21.17 21.91 20.76 21.71 210,168 +0.02(+0.09%)
Oct 12, 2022 22.20 22.20 21.66 21.69 102,027 -0.58(-2.62%)
Oct 11, 2022 21.88 22.55 21.76 22.27 166,683 +0.39(+1.78%)
Oct 10, 2022 20.77 22.08 20.70 21.88 107,281 +1.17(+5.63%)
Oct 07, 2022 21.85 22.01 20.40 20.72 188,073 -1.19(-5.42%)
Oct 06, 2022 22.30 22.79 21.67 21.90 183,781 -0.35(-1.57%)
Oct 05, 2022 22.49 22.90 22.06 22.25 186,228 -0.68(-2.97%)
Oct 04, 2022 22.53 23.38 22.53 22.93 226,371 +0.54(+2.43%)
Oct 03, 2022 22.35 22.74 21.88 22.39 108,704 +0.20(+0.92%)
Sep 30, 2022 22.40 22.99 22.15 22.18 163,464 -0.17(-0.74%)
Sep 29, 2022 22.19 22.35 21.89 22.35 125,962 -0.10(-0.43%)
Sep 28, 2022 22.18 22.71 22.05 22.45 137,194 +0.25(+1.14%)
Sep 27, 2022 22.29 22.67 22.03 22.19 126,201 -0.09(-0.39%)
Sep 26, 2022 22.65 22.86 21.94 22.28 126,275 -0.62(-2.72%)
Sep 23, 2022 22.89 23.03 22.56 22.90 108,966 -0.36(-1.55%)
Sep 22, 2022 23.70 23.70 23.04 23.26 102,898 -0.54(-2.29%)
Sep 21, 2022 23.99 24.41 23.79 23.81 96,795 -0.15(-0.61%)
Sep 20, 2022 23.67 24.13 23.67 23.95 126,797 +0.12(+0.49%)
Sep 19, 2022 23.29 23.90 22.90 23.84 150,352 +0.42(+1.79%)
Sep 16, 2022 23.04 23.47 22.40 23.42 604,796 +0.08(+0.33%)
Sep 15, 2022 23.85 24.39 23.32 23.34 183,297 -0.67(-2.79%)
Sep 14, 2022 23.94 24.16 23.60 24.01 125,704 +0.17(+0.69%)
Sep 13, 2022 23.80 24.16 23.61 23.85 130,734 -0.18(-0.73%)
Sep 12, 2022 23.68 24.05 23.55 24.02 78,701 +0.53(+2.24%)
Sep 09, 2022 23.35 23.74 23.31 23.50 76,097 +0.24(+1.05%)
Sep 08, 2022 23.05 23.53 22.84 23.25 74,548 -0.02(-0.08%)
Sep 07, 2022 22.72 23.46 22.59 23.27 121,530 +0.40(+1.74%)
Sep 06, 2022 23.46 23.64 22.30 22.88 175,096 -0.58(-2.48%)
Sep 02, 2022 23.31 23.88 23.10 23.46 123,914 +0.17(+0.75%)
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.