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 (%)
Dec 29, 2017 34.19 34.19 34.19 0 +0.13(+0.38%)
Dec 28, 2017 34.07 34.31 33.95 34.06 142,859 +0.05(+0.15%)
Dec 27, 2017 33.40 34.03 33.37 34.01 200,219 +0.56(+1.66%)
Dec 26, 2017 33.53 33.81 33.43 33.45 103,284 -0.08(-0.23%)
Dec 22, 2017 33.63 33.63 33.32 33.53 142,472 +0.00(+0.00%)
Dec 21, 2017 33.68 33.84 33.31 33.53 171,977 -0.15(-0.46%)
Dec 20, 2017 34.06 34.11 33.52 33.68 177,552 -0.21(-0.63%)
Dec 19, 2017 33.96 34.17 33.60 33.90 213,310 -0.01(-0.03%)
Dec 18, 2017 34.60 35.19 33.66 33.90 278,751 -0.68(-1.98%)
Dec 15, 2017 33.90 34.68 33.36 34.59 563,367 +0.71(+2.09%)
Dec 14, 2017 33.97 34.13 33.56 33.88 524,275 -0.05(-0.15%)
Dec 13, 2017 33.69 34.00 33.42 33.93 452,666 +0.25(+0.75%)
Dec 12, 2017 33.39 33.77 33.21 33.68 211,790 +0.30(+0.90%)
Dec 11, 2017 33.06 33.41 32.81 33.38 200,861 +0.37(+1.12%)
Dec 08, 2017 33.32 33.41 32.92 33.01 104,844 -0.14(-0.43%)
Dec 07, 2017 33.44 33.60 33.03 33.15 179,588 -0.41(-1.22%)
Dec 06, 2017 33.66 33.85 33.54 33.56 167,107 -0.07(-0.20%)
Dec 05, 2017 33.95 34.11 33.23 33.63 214,676 -0.18(-0.54%)
Dec 04, 2017 34.28 34.62 33.80 33.81 244,438 -0.18(-0.52%)
Dec 01, 2017 33.96 34.13 33.13 33.99 183,256 +0.08(+0.25%)
Nov 30, 2017 34.17 34.17 32.98 33.90 287,640 -0.08(-0.22%)
Nov 29, 2017 32.94 34.71 32.91 33.98 430,755 +1.12(+3.42%)
Nov 28, 2017 32.41 32.98 32.41 32.86 399,897 +0.25(+0.77%)
Nov 27, 2017 32.40 33.02 32.40 32.61 216,785 +0.20(+0.62%)
Nov 24, 2017 32.85 33.02 32.30 32.40 235,081 -0.29(-0.90%)
Nov 22, 2017 32.73 33.08 32.54 32.70 390,043 -0.09(-0.28%)
Nov 21, 2017 32.66 33.02 32.52 32.79 436,320 +0.23(+0.69%)
Nov 20, 2017 32.15 32.65 32.00 32.56 224,934 +0.48(+1.49%)
Nov 17, 2017 31.83 32.20 31.83 32.09 354,083 +0.13(+0.42%)
Nov 16, 2017 31.63 32.00 31.19 31.95 637,227 +0.34(+1.06%)
Nov 15, 2017 31.76 31.99 31.22 31.62 523,947 -0.41(-1.28%)
Nov 14, 2017 32.16 32.41 31.88 32.03 244,349 -0.21(-0.65%)
Nov 13, 2017 32.66 32.75 32.09 32.24 325,678 -0.43(-1.31%)
Nov 10, 2017 32.51 32.97 32.46 32.66 543,025 +0.07(+0.21%)
Nov 09, 2017 32.31 32.83 32.29 32.60 2,473,227 -2.34(-6.69%)
Nov 08, 2017 34.49 35.02 34.36 34.93 153,456 +0.40(+1.16%)
Nov 07, 2017 34.75 35.07 34.05 34.53 88,928 -0.23(-0.65%)
Nov 06, 2017 34.51 35.36 34.20 34.76 94,505 +0.26(+0.75%)
Nov 03, 2017 34.43 34.81 34.20 34.50 88,265 +0.00(+0.00%)
Nov 02, 2017 35.17 35.45 34.17 34.50 184,428 -0.68(-1.93%)
Nov 01, 2017 35.67 36.42 35.11 35.18 72,396 -0.27(-0.76%)
Oct 31, 2017 35.29 35.70 34.97 35.45 132,433 +0.17(+0.47%)
Oct 30, 2017 35.60 35.70 35.14 35.28 71,655 -0.49(-1.36%)
Oct 27, 2017 35.89 35.89 35.62 35.76 78,022 -0.24(-0.67%)
Oct 26, 2017 36.05 36.17 35.71 36.01 154,236 +0.15(+0.42%)
Oct 25, 2017 35.66 36.04 35.11 35.86 97,086 +0.16(+0.45%)
Oct 24, 2017 35.92 36.09 35.60 35.70 70,317 -0.17(-0.47%)
Oct 23, 2017 36.25 36.34 35.75 35.86 57,619 -0.41(-1.13%)
Oct 20, 2017 36.23 37.14 36.18 36.27 116,593 +0.29(+0.81%)
Oct 19, 2017 35.70 35.98 35.64 35.98 111,455 +0.25(+0.70%)
Oct 18, 2017 35.49 35.81 35.31 35.73 96,780 +0.25(+0.71%)
Oct 17, 2017 35.40 35.69 35.28 35.48 98,689 +0.34(+0.98%)
Oct 16, 2017 35.19 35.55 34.68 35.14 57,482 -0.07(-0.19%)
Oct 13, 2017 35.07 35.30 35.01 35.20 92,542 +0.25(+0.72%)
Oct 12, 2017 34.89 35.05 34.85 34.95 59,318 +0.05(+0.14%)
Oct 11, 2017 34.52 35.03 34.34 34.90 114,955 +0.39(+1.14%)
Oct 10, 2017 34.31 34.69 34.31 34.51 100,560 +0.15(+0.44%)
Oct 09, 2017 33.91 34.72 33.91 34.36 106,869 -0.05(-0.15%)
Oct 06, 2017 34.52 34.86 34.11 34.41 134,178 -0.13(-0.36%)
Oct 05, 2017 34.71 34.74 34.43 34.53 107,283 -0.07(-0.19%)
Oct 04, 2017 34.91 35.03 34.52 34.60 138,961 -0.25(-0.72%)
Oct 03, 2017 35.03 35.03 34.49 34.85 156,747 -0.19(-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.