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 (%)
Feb 26, 2021 40.93 43.41 40.20 42.83 378,898 +0.63(+1.50%)
Feb 25, 2021 43.54 45.38 42.15 42.20 317,995 -1.46(-3.35%)
Feb 24, 2021 43.46 44.86 43.24 43.66 509,835 +0.13(+0.30%)
Feb 23, 2021 44.26 45.16 43.22 43.53 417,134 -0.44(-1.00%)
Feb 22, 2021 45.96 45.96 43.84 43.97 253,366 -2.04(-4.44%)
Feb 19, 2021 46.56 47.50 46.00 46.01 280,610 -0.51(-1.10%)
Feb 18, 2021 46.42 47.07 44.75 46.53 199,831 -0.35(-0.74%)
Feb 17, 2021 46.15 47.32 45.88 46.87 220,696 +0.17(+0.36%)
Feb 16, 2021 48.64 48.64 46.42 46.70 218,019 -1.77(-3.66%)
Feb 12, 2021 47.39 48.94 45.22 48.48 257,994 +0.66(+1.39%)
Feb 11, 2021 45.82 48.21 45.47 47.81 285,805 +2.03(+4.44%)
Feb 10, 2021 45.30 46.17 45.30 45.78 190,660 +0.50(+1.11%)
Feb 09, 2021 44.83 45.60 44.03 45.28 152,139 +0.82(+1.85%)
Feb 08, 2021 43.54 44.61 43.38 44.46 117,840 +0.96(+2.21%)
Feb 05, 2021 44.02 44.98 42.97 43.49 97,967 -0.13(-0.30%)
Feb 04, 2021 42.08 43.66 42.08 43.63 247,178 +1.52(+3.61%)
Feb 03, 2021 42.60 42.60 41.47 42.10 183,951 -0.63(-1.46%)
Feb 02, 2021 41.77 43.33 41.44 42.73 181,566 +1.27(+3.06%)
Feb 01, 2021 41.98 42.38 40.13 41.46 293,454 -0.04(-0.09%)
Jan 29, 2021 42.50 42.52 41.21 41.50 230,769 -1.22(-2.86%)
Jan 28, 2021 44.00 44.04 41.93 42.72 241,717 -0.78(-1.80%)
Jan 27, 2021 43.38 43.94 41.72 43.50 334,196 -0.82(-1.85%)
Jan 26, 2021 45.09 45.43 44.27 44.33 172,694 -0.45(-1.00%)
Jan 25, 2021 43.91 44.90 43.41 44.77 212,950 +0.41(+0.93%)
Jan 22, 2021 44.41 44.74 43.33 44.36 172,889 -0.28(-0.63%)
Jan 21, 2021 45.52 45.69 44.64 44.64 149,845 -0.57(-1.26%)
Jan 20, 2021 45.00 45.51 44.71 45.21 153,638 +0.13(+0.29%)
Jan 19, 2021 46.15 47.57 44.42 45.08 220,030 -0.64(-1.41%)
Jan 15, 2021 46.14 46.90 45.64 45.72 239,558 -0.63(-1.37%)
Jan 14, 2021 47.11 47.86 45.88 46.36 183,261 -0.58(-1.23%)
Jan 13, 2021 48.08 49.20 46.94 46.94 187,174 -0.78(-1.64%)
Jan 12, 2021 49.99 50.19 47.57 47.72 341,618 -2.24(-4.48%)
Jan 11, 2021 49.78 50.28 49.29 49.96 177,483 -0.51(-1.02%)
Jan 08, 2021 51.08 51.38 49.69 50.47 260,352 -0.56(-1.10%)
Jan 07, 2021 51.15 52.34 50.25 51.03 416,823 +0.21(+0.40%)
Jan 06, 2021 47.58 51.22 47.49 50.83 512,864 +4.44(+9.57%)
Jan 05, 2021 45.37 46.97 45.37 46.39 214,436 +0.96(+2.12%)
Jan 04, 2021 45.94 46.64 45.09 45.43 282,538 -0.43(-0.94%)
Dec 31, 2020 45.86 45.86 45.86 224,225 +0.61(+1.34%)
Dec 30, 2020 44.42 45.44 44.42 45.25 224,225 +0.90(+2.02%)
Dec 29, 2020 44.83 45.56 43.93 44.35 161,533 -0.49(-1.08%)
Dec 28, 2020 45.98 45.98 44.69 44.84 263,927 -0.76(-1.66%)
Dec 24, 2020 45.88 46.24 45.35 45.59 56,379 -0.23(-0.51%)
Dec 23, 2020 46.15 46.89 45.69 45.83 153,215 -0.15(-0.32%)
Dec 22, 2020 45.49 46.31 45.24 45.98 121,318 +0.49(+1.07%)
Dec 21, 2020 46.83 46.83 44.68 45.49 197,044 -1.79(-3.79%)
Dec 18, 2020 47.39 47.81 46.84 47.28 511,164 +0.10(+0.22%)
Dec 17, 2020 46.31 47.87 46.31 47.18 183,733 +0.96(+2.08%)
Dec 16, 2020 46.29 47.00 45.46 46.22 203,196 +0.21(+0.47%)
Dec 15, 2020 45.06 46.21 44.39 46.00 245,945 +1.24(+2.77%)
Dec 14, 2020 43.99 45.16 43.80 44.76 271,599 +1.14(+2.61%)
Dec 11, 2020 42.78 44.20 42.78 43.63 148,129 +0.21(+0.49%)
Dec 10, 2020 43.89 43.89 42.16 43.41 169,693 -0.60(-1.37%)
Dec 09, 2020 42.96 44.37 42.36 44.01 241,434 +1.89(+4.49%)
Dec 08, 2020 41.66 42.29 41.31 42.12 205,354 +0.49(+1.18%)
Dec 07, 2020 41.68 42.14 41.23 41.63 215,147 -0.19(-0.44%)
Dec 04, 2020 42.56 42.85 41.46 41.82 251,243 -0.62(-1.46%)
Dec 03, 2020 42.45 42.97 42.00 42.44 116,451 -0.10(-0.24%)
Dec 02, 2020 42.34 43.06 41.62 42.54 205,641 -0.11(-0.26%)
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.