Skip to main content

James River Gp HD (NQ: JRVR )

7.810 UNCHANGED
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, 2020 46.18 46.93 42.64 43.32 336,543 -3.41(-7.30%)
Oct 29, 2020 53.22 53.22 46.44 46.73 286,381 -1.78(-3.67%)
Oct 28, 2020 48.07 49.22 47.89 48.51 187,475 -0.38(-0.78%)
Oct 27, 2020 50.38 50.93 48.39 48.89 179,342 -1.63(-3.23%)
Oct 26, 2020 50.68 50.78 50.01 50.53 181,966 -0.67(-1.30%)
Oct 23, 2020 50.10 51.42 49.88 51.19 161,260 +1.34(+2.68%)
Oct 22, 2020 49.33 50.41 49.08 49.86 193,227 +0.45(+0.92%)
Oct 21, 2020 47.24 49.51 47.19 49.40 196,588 +2.43(+5.17%)
Oct 20, 2020 47.01 47.17 46.10 46.97 142,435 +0.45(+0.96%)
Oct 19, 2020 46.08 47.04 45.90 46.53 118,244 +0.55(+1.19%)
Oct 16, 2020 45.31 46.02 45.20 45.98 141,736 +0.57(+1.27%)
Oct 15, 2020 44.68 45.97 44.23 45.41 146,066 +0.25(+0.55%)
Oct 14, 2020 43.56 45.45 43.56 45.16 175,355 +1.46(+3.33%)
Oct 13, 2020 45.07 45.12 43.01 43.70 98,944 -1.85(-4.07%)
Oct 12, 2020 43.59 45.76 43.28 45.56 179,866 +2.00(+4.60%)
Oct 09, 2020 44.01 44.62 43.38 43.55 133,323 +0.01(+0.02%)
Oct 08, 2020 42.56 43.84 42.56 43.54 106,951 +1.48(+3.53%)
Oct 07, 2020 41.78 42.33 41.60 42.06 171,635 +0.50(+1.20%)
Oct 06, 2020 42.39 42.39 41.27 41.56 224,669 -0.51(-1.21%)
Oct 05, 2020 41.70 42.63 41.70 42.07 90,833 +0.68(+1.64%)
Oct 02, 2020 40.62 41.53 40.43 41.39 130,734 +0.22(+0.54%)
Oct 01, 2020 41.53 41.53 40.68 41.17 100,543 -0.11(-0.27%)
Sep 30, 2020 40.99 41.40 40.49 41.28 199,628 +0.53(+1.30%)
Sep 29, 2020 40.91 41.04 39.91 40.75 151,060 -0.11(-0.27%)
Sep 28, 2020 40.58 41.17 40.46 40.87 154,285 +0.83(+2.08%)
Sep 25, 2020 39.60 40.18 39.47 40.03 184,991 +0.17(+0.42%)
Sep 24, 2020 39.04 40.46 38.70 39.86 149,764 +0.83(+2.14%)
Sep 23, 2020 40.22 40.98 38.97 39.03 150,500 -1.05(-2.61%)
Sep 22, 2020 39.56 40.36 39.20 40.08 154,291 +0.55(+1.38%)
Sep 21, 2020 40.39 40.76 38.48 39.53 181,951 -1.46(-3.55%)
Sep 18, 2020 41.72 41.72 40.03 40.99 516,249 -0.31(-0.74%)
Sep 17, 2020 42.27 42.63 41.19 41.29 238,417 -1.29(-3.03%)
Sep 16, 2020 42.93 43.46 42.44 42.58 263,417 -0.21(-0.50%)
Sep 15, 2020 43.89 43.89 42.35 42.79 100,659 -0.68(-1.56%)
Sep 14, 2020 44.09 44.09 43.18 43.47 119,396 -0.22(-0.51%)
Sep 11, 2020 44.98 45.23 43.39 43.69 104,846 -1.27(-2.82%)
Sep 10, 2020 46.35 47.06 44.75 44.96 223,532 -1.28(-2.77%)
Sep 09, 2020 44.83 46.60 44.45 46.24 318,076 +1.94(+4.39%)
Sep 08, 2020 43.77 44.66 41.39 44.30 178,272 +0.32(+0.73%)
Sep 04, 2020 45.28 45.45 43.46 43.98 173,437 -0.69(-1.55%)
Sep 03, 2020 45.21 45.88 44.26 44.67 238,355 -0.45(-1.00%)
Sep 02, 2020 45.13 45.76 44.88 45.12 113,733 +0.00(+0.00%)
Sep 01, 2020 44.66 45.29 42.61 45.12 125,881 +0.24(+0.53%)
Aug 31, 2020 44.74 45.31 44.46 44.88 175,126 -0.05(-0.10%)
Aug 28, 2020 45.31 45.62 44.73 44.93 107,665 -0.36(-0.80%)
Aug 27, 2020 45.10 45.76 44.71 45.29 122,222 +0.32(+0.71%)
Aug 26, 2020 46.13 46.49 44.97 44.97 157,058 -1.15(-2.50%)
Aug 25, 2020 45.91 46.14 45.42 46.12 162,509 +0.59(+1.30%)
Aug 24, 2020 44.55 45.53 44.27 45.53 140,595 +1.05(+2.36%)
Aug 21, 2020 44.29 44.62 44.00 44.48 93,664 -0.12(-0.27%)
Aug 20, 2020 43.70 44.63 43.70 44.60 132,066 +0.44(+1.00%)
Aug 19, 2020 43.90 44.64 43.57 44.16 154,670 +0.37(+0.84%)
Aug 18, 2020 43.41 43.98 42.99 43.79 129,876 +0.46(+1.06%)
Aug 17, 2020 43.44 43.85 43.07 43.33 184,321 -0.02(-0.04%)
Aug 14, 2020 43.73 43.79 42.90 43.35 147,497 -0.70(-1.59%)
Aug 13, 2020 43.45 44.60 43.45 44.05 164,326 +0.34(+0.78%)
Aug 12, 2020 44.65 44.68 43.39 43.71 179,161 -0.34(-0.77%)
Aug 11, 2020 43.60 44.56 43.06 44.05 295,547 +0.99(+2.29%)
Aug 10, 2020 43.59 43.59 42.89 43.06 108,018 -0.23(-0.53%)
Aug 07, 2020 41.76 43.57 41.66 43.30 161,064 +1.35(+3.21%)
Aug 06, 2020 42.19 42.71 41.59 41.95 151,419 -0.38(-0.90%)
Aug 05, 2020 42.03 42.79 41.82 42.33 214,046 +0.63(+1.51%)
Aug 04, 2020 42.38 42.82 40.70 41.70 269,035 -1.01(-2.37%)
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.