Skip to main content

James River Gp HD (NQ: JRVR )

7.330 -0.090 (-1.21%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 26.22 25.88 25.88 25.88 125,984 -0.38(-1.44%)
Dec 30, 2015 26.54 26.66 26.23 26.25 197,449 -0.25(-0.93%)
Dec 29, 2015 26.13 26.55 26.07 26.50 83,299 +0.35(+1.33%)
Dec 28, 2015 26.14 26.49 26.02 26.15 136,372 -0.01(-0.03%)
Dec 24, 2015 26.36 26.16 26.16 26.16 71,028 +0.01(+0.03%)
Dec 23, 2015 26.39 26.54 26.05 26.15 75,554 +0.16(+0.62%)
Dec 22, 2015 26.16 26.65 25.71 25.99 414,031 -0.04(-0.15%)
Dec 21, 2015 25.99 26.16 25.45 26.03 164,358 +0.22(+0.87%)
Dec 18, 2015 25.78 26.09 25.21 25.81 361,817 +0.12(+0.48%)
Dec 17, 2015 25.28 25.91 24.91 25.68 146,012 +0.42(+1.65%)
Dec 16, 2015 25.59 26.68 25.13 25.27 267,786 -0.03(-0.12%)
Dec 15, 2015 24.48 25.48 24.48 25.30 300,589 +0.97(+4.00%)
Dec 14, 2015 24.41 24.96 24.06 24.33 195,727 +0.16(+0.67%)
Dec 11, 2015 24.16 25.25 23.98 24.16 257,189 +0.21(+0.87%)
Dec 10, 2015 24.03 24.05 23.71 23.96 89,940 +0.14(+0.58%)
Dec 09, 2015 23.71 24.25 23.71 23.82 226,113 +0.22(+0.91%)
Dec 08, 2015 23.52 23.69 23.06 23.60 136,768 -0.08(-0.35%)
Dec 07, 2015 23.71 23.79 23.45 23.68 102,362 -0.08(-0.34%)
Dec 04, 2015 23.28 24.03 23.28 23.76 58,621 +0.42(+1.82%)
Dec 03, 2015 23.91 24.17 22.99 23.34 106,059 -0.54(-2.27%)
Dec 02, 2015 23.72 24.10 23.45 23.88 87,013 +0.16(+0.66%)
Dec 01, 2015 23.91 24.22 23.59 23.73 149,719 -0.14(-0.59%)
Nov 30, 2015 24.19 24.23 23.79 23.87 130,922 -0.30(-1.23%)
Nov 27, 2015 24.16 24.46 24.04 24.17 19,216 -0.01(-0.06%)
Nov 25, 2015 23.87 24.18 24.18 24.18 86,204 +0.39(+1.62%)
Nov 24, 2015 23.64 24.21 23.51 23.79 201,039 -0.03(-0.12%)
Nov 23, 2015 23.98 24.05 23.55 23.82 230,294 +0.71(+3.06%)
Nov 20, 2015 23.20 23.47 22.93 23.12 163,026 +0.03(+0.13%)
Nov 19, 2015 23.35 23.36 22.97 23.09 71,790 -0.22(-0.96%)
Nov 18, 2015 23.06 23.31 22.67 23.31 148,553 +0.36(+1.59%)
Nov 17, 2015 23.33 24.26 22.37 22.95 149,551 +0.25(+1.11%)
Nov 16, 2015 22.16 22.75 21.86 22.69 188,571 +0.41(+1.84%)
Nov 13, 2015 22.20 22.52 22.02 22.29 159,696 -0.04(-0.20%)
Nov 12, 2015 22.23 22.35 22.02 22.33 80,645 +0.02(+0.10%)
Nov 11, 2015 22.64 22.68 22.31 22.31 81,000 -0.33(-1.48%)
Nov 10, 2015 22.68 22.86 22.37 22.64 115,119 -0.16(-0.69%)
Nov 09, 2015 22.67 23.13 22.59 22.80 234,480 +0.22(+0.99%)
Nov 06, 2015 21.74 22.75 21.63 22.58 199,372 +0.61(+2.78%)
Nov 05, 2015 21.05 21.97 20.84 21.97 181,767 +1.07(+5.12%)
Nov 04, 2015 21.05 21.27 20.67 20.89 330,594 -0.11(-0.53%)
Nov 03, 2015 21.19 21.27 20.77 21.01 165,491 -0.19(-0.88%)
Nov 02, 2015 21.82 21.88 20.88 21.19 236,852 -0.69(-3.16%)
Oct 30, 2015 21.97 22.36 21.03 21.88 254,257 -0.07(-0.30%)
Oct 29, 2015 22.31 22.52 21.90 21.95 575,991 -0.45(-1.99%)
Oct 28, 2015 21.75 22.54 21.54 22.40 146,688 +0.65(+2.97%)
Oct 27, 2015 21.44 21.78 21.30 21.75 192,118 +0.16(+0.72%)
Oct 26, 2015 21.49 21.62 21.30 21.59 56,760 +0.10(+0.45%)
Oct 23, 2015 20.84 21.56 20.46 21.50 217,132 +0.79(+3.81%)
Oct 22, 2015 20.62 20.86 20.57 20.71 178,754 +0.14(+0.69%)
Oct 21, 2015 20.33 20.72 20.27 20.57 142,816 +0.24(+1.17%)
Oct 20, 2015 19.87 20.66 19.80 20.33 312,219 +0.51(+2.55%)
Oct 19, 2015 19.90 19.90 19.77 19.82 82,476 -0.07(-0.34%)
Oct 16, 2015 20.04 20.08 19.70 19.89 47,065 -0.10(-0.52%)
Oct 15, 2015 19.83 20.02 19.70 20.00 116,058 +0.28(+1.43%)
Oct 14, 2015 19.83 19.88 19.65 19.71 82,957 -0.14(-0.71%)
Oct 13, 2015 19.81 20.02 19.70 19.85 64,755 -0.02(-0.11%)
Oct 12, 2015 20.00 20.09 19.74 19.88 102,319 -0.16(-0.78%)
Oct 09, 2015 19.85 20.13 19.70 20.03 188,882 +0.16(+0.82%)
Oct 08, 2015 19.75 20.05 19.53 19.87 62,685 +0.16(+0.83%)
Oct 07, 2015 19.83 20.08 19.51 19.70 76,985 -0.06(-0.30%)
Oct 06, 2015 20.08 20.16 19.50 19.76 176,853 -0.31(-1.56%)
Oct 05, 2015 20.19 20.34 20.04 20.08 130,102 +0.00(+0.00%)
Oct 02, 2015 19.88 20.08 19.69 20.08 71,564 +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.