Skip to main content

James River Gp HD (NQ: JRVR )

7.620 +0.220 (+2.97%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 26.22 25.87 25.87 25.87 125,995 -0.38(-1.44%)
Dec 30, 2015 26.54 26.65 26.23 26.25 197,466 -0.25(-0.93%)
Dec 29, 2015 26.13 26.55 26.06 26.50 83,307 +0.35(+1.33%)
Dec 28, 2015 26.14 26.49 26.01 26.15 136,384 -0.01(-0.03%)
Dec 24, 2015 26.36 26.16 26.16 26.16 71,034 +0.01(+0.03%)
Dec 23, 2015 26.38 26.54 26.05 26.15 75,560 +0.16(+0.62%)
Dec 22, 2015 26.16 26.65 25.71 25.99 414,068 -0.04(-0.15%)
Dec 21, 2015 25.99 26.16 25.45 26.03 164,373 +0.22(+0.87%)
Dec 18, 2015 25.78 26.09 25.21 25.81 361,848 +0.12(+0.48%)
Dec 17, 2015 25.28 25.91 24.91 25.68 146,024 +0.42(+1.65%)
Dec 16, 2015 25.59 26.68 25.13 25.27 267,809 -0.03(-0.12%)
Dec 15, 2015 24.48 25.47 24.48 25.30 300,615 +0.97(+4.00%)
Dec 14, 2015 24.41 24.96 24.06 24.32 195,745 +0.16(+0.67%)
Dec 11, 2015 24.15 25.25 23.98 24.16 257,211 +0.21(+0.87%)
Dec 10, 2015 24.03 24.05 23.71 23.95 89,947 +0.14(+0.58%)
Dec 09, 2015 23.71 24.25 23.71 23.81 226,132 +0.22(+0.91%)
Dec 08, 2015 23.52 23.69 23.06 23.60 136,780 -0.08(-0.35%)
Dec 07, 2015 23.70 23.79 23.44 23.68 102,371 -0.08(-0.34%)
Dec 04, 2015 23.28 24.02 23.28 23.76 58,626 +0.42(+1.82%)
Dec 03, 2015 23.91 24.16 22.99 23.34 106,068 -0.54(-2.27%)
Dec 02, 2015 23.72 24.10 23.45 23.88 87,021 +0.16(+0.66%)
Dec 01, 2015 23.90 24.22 23.59 23.73 149,732 -0.14(-0.59%)
Nov 30, 2015 24.19 24.23 23.79 23.87 130,934 -0.30(-1.23%)
Nov 27, 2015 24.16 24.45 24.04 24.16 19,218 -0.01(-0.06%)
Nov 25, 2015 23.87 24.18 24.18 24.18 86,211 +0.39(+1.62%)
Nov 24, 2015 23.64 24.21 23.51 23.79 201,057 -0.03(-0.12%)
Nov 23, 2015 23.98 24.05 23.55 23.82 230,314 +0.71(+3.06%)
Nov 20, 2015 23.20 23.47 22.93 23.12 163,041 +0.03(+0.13%)
Nov 19, 2015 23.35 23.36 22.97 23.09 71,796 -0.22(-0.96%)
Nov 18, 2015 23.06 23.31 22.67 23.31 148,566 +0.36(+1.59%)
Nov 17, 2015 23.33 24.26 22.37 22.95 149,564 +0.25(+1.11%)
Nov 16, 2015 22.16 22.75 21.86 22.69 188,588 +0.41(+1.84%)
Nov 13, 2015 22.20 22.52 22.02 22.28 159,710 -0.04(-0.20%)
Nov 12, 2015 22.23 22.35 22.02 22.33 80,653 +0.02(+0.10%)
Nov 11, 2015 22.64 22.68 22.31 22.31 81,008 -0.33(-1.48%)
Nov 10, 2015 22.68 22.86 22.36 22.64 115,129 -0.16(-0.69%)
Nov 09, 2015 22.67 23.12 22.59 22.80 234,501 +0.22(+0.99%)
Nov 06, 2015 21.74 22.75 21.63 22.57 199,389 +0.61(+2.78%)
Nov 05, 2015 21.05 21.96 20.83 21.96 181,782 +1.07(+5.12%)
Nov 04, 2015 21.05 21.26 20.67 20.89 330,623 -0.11(-0.53%)
Nov 03, 2015 21.19 21.26 20.77 21.00 165,506 -0.19(-0.88%)
Nov 02, 2015 21.82 21.88 20.88 21.19 236,873 -0.69(-3.16%)
Oct 30, 2015 21.97 22.36 21.03 21.88 254,280 -0.07(-0.30%)
Oct 29, 2015 22.31 22.52 21.90 21.95 576,042 -0.45(-1.99%)
Oct 28, 2015 21.75 22.54 21.54 22.39 146,701 +0.65(+2.97%)
Oct 27, 2015 21.44 21.78 21.29 21.75 192,135 +0.16(+0.72%)
Oct 26, 2015 21.49 21.62 21.30 21.59 56,765 +0.10(+0.45%)
Oct 23, 2015 20.83 21.56 20.45 21.50 217,151 +0.79(+3.81%)
Oct 22, 2015 20.62 20.86 20.57 20.71 178,770 +0.14(+0.69%)
Oct 21, 2015 20.33 20.72 20.27 20.57 142,828 +0.24(+1.17%)
Oct 20, 2015 19.87 20.66 19.80 20.33 312,246 +0.51(+2.55%)
Oct 19, 2015 19.90 19.90 19.77 19.82 82,483 -0.07(-0.34%)
Oct 16, 2015 20.04 20.07 19.70 19.89 47,069 -0.10(-0.52%)
Oct 15, 2015 19.83 20.02 19.70 19.99 116,068 +0.28(+1.43%)
Oct 14, 2015 19.83 19.87 19.64 19.71 82,964 -0.14(-0.71%)
Oct 13, 2015 19.81 20.01 19.70 19.85 64,760 -0.02(-0.11%)
Oct 12, 2015 20.00 20.09 19.74 19.87 102,328 -0.16(-0.78%)
Oct 09, 2015 19.84 20.13 19.70 20.03 188,899 +0.16(+0.82%)
Oct 08, 2015 19.75 20.05 19.53 19.87 62,691 +0.16(+0.83%)
Oct 07, 2015 19.83 20.07 19.51 19.70 76,992 -0.06(-0.30%)
Oct 06, 2015 20.07 20.16 19.50 19.76 176,868 -0.31(-1.56%)
Oct 05, 2015 20.19 20.34 20.04 20.07 130,113 +0.00(+0.00%)
Oct 02, 2015 19.87 20.07 19.69 20.07 71,570 +0.04(+0.19%)
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.