Skip to main content

James River Gp HD (NQ: JRVR )

7.715 -0.095 (-1.22%)
Streaming Delayed Price Updated: 9:39 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 34.79 35.64 34.46 35.34 205,597 +0.56(+1.61%)
Mar 30, 2017 34.22 34.80 34.06 34.78 69,773 +0.62(+1.81%)
Mar 29, 2017 34.10 34.31 33.78 34.16 80,473 +0.03(+0.10%)
Mar 28, 2017 33.83 34.36 33.39 34.13 82,166 +0.32(+0.95%)
Mar 27, 2017 33.01 33.97 32.90 33.81 102,151 +0.48(+1.44%)
Mar 24, 2017 32.91 33.47 32.89 33.33 112,573 +0.63(+1.92%)
Mar 23, 2017 32.64 33.17 32.64 32.70 304,316 +0.04(+0.13%)
Mar 22, 2017 32.73 33.09 32.33 32.66 118,030 -0.24(-0.73%)
Mar 21, 2017 33.55 34.01 32.89 32.90 140,122 -0.52(-1.55%)
Mar 20, 2017 33.83 34.18 33.36 33.42 84,606 -0.58(-1.70%)
Mar 17, 2017 33.83 34.32 33.52 34.00 149,017 +0.01(+0.02%)
Mar 16, 2017 34.14 34.28 33.92 33.99 80,408 +0.02(+0.07%)
Mar 15, 2017 34.18 34.53 33.84 33.97 111,749 -0.20(-0.58%)
Mar 14, 2017 33.79 34.32 33.67 34.16 161,137 +0.09(+0.27%)
Mar 13, 2017 34.19 34.36 34.02 34.07 160,185 -0.09(-0.27%)
Mar 10, 2017 34.34 34.56 33.94 34.16 70,808 -0.06(-0.17%)
Mar 09, 2017 34.59 34.86 34.07 34.22 59,209 -0.17(-0.50%)
Mar 08, 2017 34.90 34.99 34.39 34.39 86,371 -0.26(-0.76%)
Mar 07, 2017 34.84 34.84 34.52 34.66 77,792 -0.23(-0.66%)
Mar 06, 2017 34.84 35.06 34.57 34.89 70,086 +0.04(+0.12%)
Mar 03, 2017 35.30 35.52 34.51 34.84 135,442 -0.48(-1.37%)
Mar 02, 2017 35.75 35.81 35.24 35.33 89,581 -0.43(-1.21%)
Mar 01, 2017 35.60 35.96 34.94 35.76 99,656 +0.54(+1.53%)
Feb 28, 2017 35.38 35.45 34.91 35.22 97,265 -0.18(-0.51%)
Feb 27, 2017 35.95 36.12 35.33 35.40 68,152 -0.41(-1.14%)
Feb 24, 2017 35.96 36.29 35.58 35.81 46,161 -0.27(-0.75%)
Feb 23, 2017 35.92 37.83 35.62 36.08 70,419 +0.22(+0.62%)
Feb 22, 2017 35.81 36.00 35.48 35.86 90,513 +0.02(+0.07%)
Feb 21, 2017 36.17 36.17 35.30 35.84 131,018 -0.10(-0.27%)
Feb 17, 2017 35.93 35.93 35.93 0 -0.25(-0.70%)
Feb 16, 2017 35.21 36.64 34.23 36.19 283,601 +1.73(+5.01%)
Feb 15, 2017 34.44 34.78 34.11 34.46 196,737 -0.07(-0.19%)
Feb 14, 2017 34.02 34.77 33.70 34.53 115,472 +0.67(+1.98%)
Feb 13, 2017 33.48 33.91 33.42 33.85 75,902 +0.49(+1.47%)
Feb 10, 2017 33.40 33.45 33.07 33.36 47,507 +0.16(+0.49%)
Feb 09, 2017 33.05 33.49 32.81 33.20 47,172 +0.21(+0.65%)
Feb 08, 2017 33.45 33.45 32.81 32.99 101,003 -0.49(-1.47%)
Feb 07, 2017 33.16 33.55 33.16 33.48 106,334 +0.49(+1.49%)
Feb 06, 2017 33.21 33.47 32.92 32.99 46,165 -0.25(-0.74%)
Feb 03, 2017 32.92 33.39 32.68 33.23 55,346 +0.55(+1.68%)
Feb 02, 2017 32.50 32.95 32.19 32.68 74,973 +0.28(+0.86%)
Feb 01, 2017 32.47 33.14 32.29 32.41 73,361 -0.06(-0.18%)
Jan 31, 2017 32.93 33.24 32.42 32.46 188,049 -0.43(-1.32%)
Jan 30, 2017 33.04 33.08 32.41 32.90 113,010 -0.22(-0.67%)
Jan 27, 2017 33.39 33.39 32.89 33.12 63,664 -0.14(-0.42%)
Jan 26, 2017 33.79 33.92 33.13 33.26 126,774 -0.33(-0.98%)
Jan 25, 2017 33.76 34.03 33.48 33.58 46,986 +0.10(+0.29%)
Jan 24, 2017 33.51 33.58 33.30 33.49 83,208 +0.06(+0.17%)
Jan 23, 2017 33.71 33.82 33.32 33.43 80,378 -0.32(-0.95%)
Jan 20, 2017 33.95 33.97 33.56 33.75 80,455 +0.03(+0.10%)
Jan 19, 2017 33.99 34.08 33.57 33.72 94,947 -0.16(-0.46%)
Jan 18, 2017 33.57 33.89 33.27 33.87 128,676 +0.27(+0.80%)
Jan 17, 2017 34.13 34.26 33.32 33.60 90,088 -0.52(-1.54%)
Jan 13, 2017 34.12 34.12 34.12 0 +0.72(+2.16%)
Jan 12, 2017 34.14 34.22 33.31 33.40 101,975 -0.65(-1.90%)
Jan 11, 2017 33.67 34.33 33.37 34.05 153,429 +0.52(+1.54%)
Jan 10, 2017 33.48 33.67 33.11 33.53 249,491 +0.06(+0.17%)
Jan 09, 2017 34.08 34.13 33.38 33.48 136,983 -0.46(-1.35%)
Jan 06, 2017 33.98 34.14 33.72 33.94 81,436 +0.02(+0.05%)
Jan 05, 2017 34.12 34.48 33.50 33.92 91,572 -0.49(-1.43%)
Jan 04, 2017 34.35 34.56 33.90 34.41 224,325 +0.08(+0.24%)
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.