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 31, 2020 45.86 45.86 45.86 224,205 +0.61(+1.34%)
Dec 30, 2020 44.42 45.44 44.42 45.25 224,205 +0.90(+2.02%)
Dec 29, 2020 44.83 45.56 43.94 44.36 161,518 -0.49(-1.08%)
Dec 28, 2020 45.98 45.98 44.69 44.84 263,904 -0.76(-1.66%)
Dec 24, 2020 45.89 46.24 45.36 45.60 56,374 -0.23(-0.51%)
Dec 23, 2020 46.16 46.90 45.69 45.83 153,202 -0.15(-0.32%)
Dec 22, 2020 45.50 46.32 45.24 45.98 121,307 +0.49(+1.07%)
Dec 21, 2020 46.83 46.83 44.68 45.50 197,027 -1.79(-3.79%)
Dec 18, 2020 47.40 47.82 46.84 47.29 511,120 +0.10(+0.22%)
Dec 17, 2020 46.32 47.87 46.32 47.18 183,717 +0.96(+2.08%)
Dec 16, 2020 46.30 47.01 45.47 46.22 203,179 +0.21(+0.47%)
Dec 15, 2020 45.07 46.21 44.39 46.01 245,923 +1.24(+2.77%)
Dec 14, 2020 43.99 45.16 43.81 44.77 271,575 +1.14(+2.61%)
Dec 11, 2020 42.78 44.21 42.78 43.63 148,116 +0.21(+0.49%)
Dec 10, 2020 43.90 43.90 42.16 43.41 169,678 -0.60(-1.37%)
Dec 09, 2020 42.96 44.37 42.37 44.02 241,412 +1.89(+4.49%)
Dec 08, 2020 41.66 42.29 41.31 42.13 205,336 +0.49(+1.18%)
Dec 07, 2020 41.68 42.14 41.24 41.63 215,129 -0.19(-0.44%)
Dec 04, 2020 42.56 42.86 41.47 41.82 251,221 -0.62(-1.46%)
Dec 03, 2020 42.45 42.97 42.01 42.44 116,440 -0.10(-0.24%)
Dec 02, 2020 42.34 43.06 41.63 42.54 205,623 -0.11(-0.26%)
Dec 01, 2020 42.81 43.54 42.39 42.65 182,176 +0.40(+0.94%)
Nov 30, 2020 43.16 43.85 42.01 42.26 300,878 -1.79(-4.06%)
Nov 27, 2020 43.46 44.12 43.16 44.05 84,783 +0.41(+0.93%)
Nov 25, 2020 43.37 43.94 42.21 43.64 204,838 +0.16(+0.36%)
Nov 24, 2020 43.62 44.62 43.20 43.48 301,864 +0.27(+0.62%)
Nov 23, 2020 43.49 44.39 43.02 43.21 261,761 -0.26(-0.60%)
Nov 20, 2020 43.99 45.40 43.14 43.47 531,889 -1.33(-2.96%)
Nov 19, 2020 45.65 45.65 44.04 44.80 142,432 -1.14(-2.48%)
Nov 18, 2020 46.77 47.19 45.74 45.94 177,808 -0.60(-1.29%)
Nov 17, 2020 47.28 47.28 45.97 46.54 227,045 -0.92(-1.93%)
Nov 16, 2020 47.18 47.82 47.10 47.46 174,294 +0.95(+2.05%)
Nov 13, 2020 45.68 46.81 45.34 46.50 139,363 +0.74(+1.62%)
Nov 12, 2020 45.85 47.01 43.99 45.76 283,865 -0.06(-0.14%)
Nov 11, 2020 45.53 45.83 43.81 45.83 113,407 +0.32(+0.69%)
Nov 10, 2020 43.67 46.24 43.60 45.51 226,120 +2.32(+5.37%)
Nov 09, 2020 45.82 47.61 42.99 43.19 209,321 -0.24(-0.55%)
Nov 06, 2020 45.19 48.87 43.43 43.43 130,518 -1.39(-3.10%)
Nov 05, 2020 43.31 45.32 43.25 44.82 175,840 +1.49(+3.44%)
Nov 04, 2020 42.83 44.46 42.36 43.33 202,173 -0.32(-0.74%)
Nov 03, 2020 45.12 45.87 43.56 43.66 149,649 -0.72(-1.63%)
Nov 02, 2020 46.72 46.72 43.87 44.38 245,150 +1.06(+2.44%)
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%)
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.