Skip to main content

James River Gp HD (NQ: JRVR )

7.810 +0.110 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2015 19.94 20.07 19.56 20.04 213,689 +0.04(+0.22%)
Sep 30, 2015 19.31 20.08 19.27 20.00 196,374 +0.68(+3.54%)
Sep 29, 2015 20.31 20.31 19.27 19.31 109,425 -0.91(-4.49%)
Sep 28, 2015 20.26 20.63 20.11 20.22 224,315 -0.12(-0.59%)
Sep 25, 2015 20.81 20.99 20.27 20.34 140,142 -0.28(-1.33%)
Sep 24, 2015 20.32 20.64 20.20 20.61 181,795 +0.24(+1.17%)
Sep 23, 2015 20.06 20.55 20.06 20.37 119,698 +0.29(+1.44%)
Sep 22, 2015 20.56 20.65 19.86 20.08 130,562 -0.56(-2.70%)
Sep 21, 2015 20.83 20.89 20.50 20.64 163,782 +0.01(+0.04%)
Sep 18, 2015 20.65 20.96 20.41 20.63 680,972 -0.22(-1.07%)
Sep 17, 2015 20.84 21.04 20.82 20.86 79,520 -0.04(-0.18%)
Sep 16, 2015 20.98 21.06 20.69 20.89 43,687 +0.00(+0.00%)
Sep 15, 2015 20.88 21.24 20.73 20.89 157,359 +0.03(+0.14%)
Sep 14, 2015 20.92 20.92 20.80 20.86 62,411 +0.02(+0.11%)
Sep 11, 2015 20.64 20.86 20.62 20.84 111,460 +0.07(+0.32%)
Sep 10, 2015 20.64 20.86 20.61 20.78 39,020 +0.15(+0.72%)
Sep 09, 2015 20.74 20.84 20.48 20.63 52,956 -0.07(-0.36%)
Sep 08, 2015 20.71 20.84 20.63 20.70 61,444 +0.23(+1.12%)
Sep 04, 2015 20.66 20.47 20.47 20.47 138,235 -0.20(-0.97%)
Sep 03, 2015 20.19 21.27 20.19 20.67 141,136 +0.46(+2.27%)
Sep 02, 2015 20.19 20.50 19.66 20.21 151,015 +0.19(+0.96%)
Sep 01, 2015 20.11 20.54 18.90 20.02 90,740 -0.38(-1.88%)
Aug 31, 2015 19.75 20.58 19.75 20.41 133,498 +0.60(+3.02%)
Aug 28, 2015 19.58 19.87 19.47 19.81 66,389 +0.14(+0.71%)
Aug 27, 2015 19.65 19.72 19.48 19.67 80,386 +0.13(+0.68%)
Aug 26, 2015 19.65 19.74 19.16 19.53 126,678 +0.23(+1.19%)
Aug 25, 2015 19.86 19.86 19.09 19.30 81,715 -0.04(-0.23%)
Aug 24, 2015 18.78 19.63 18.62 19.35 127,277 -0.11(-0.57%)
Aug 21, 2015 19.27 19.70 18.94 19.46 101,985 -0.07(-0.34%)
Aug 20, 2015 19.66 19.82 19.50 19.53 42,366 -0.19(-0.97%)
Aug 19, 2015 19.64 20.01 19.59 19.72 32,531 -0.17(-0.86%)
Aug 18, 2015 19.99 20.07 18.41 19.89 26,765 -0.21(-1.07%)
Aug 17, 2015 19.75 20.25 19.72 20.10 52,034 +0.32(+1.61%)
Aug 14, 2015 20.11 20.28 19.60 19.78 98,494 -0.44(-2.16%)
Aug 13, 2015 20.38 20.54 20.11 20.22 58,451 -0.10(-0.47%)
Aug 12, 2015 20.38 20.46 20.18 20.32 135,202 -0.12(-0.58%)
Aug 11, 2015 20.57 20.57 20.38 20.43 99,334 -0.09(-0.43%)
Aug 10, 2015 20.67 20.69 20.47 20.52 115,824 +0.01(+0.04%)
Aug 07, 2015 20.43 20.69 20.34 20.52 222,208 +0.01(+0.07%)
Aug 06, 2015 20.66 20.94 20.35 20.50 251,889 -0.05(-0.25%)
Aug 05, 2015 20.69 20.80 20.41 20.55 149,298 +0.11(+0.54%)
Aug 04, 2015 20.37 20.57 20.29 20.44 47,913 +0.11(+0.55%)
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.