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 (%)
Mar 31, 2017 34.79 35.64 34.46 35.35 205,579 +0.56(+1.61%)
Mar 30, 2017 34.22 34.80 34.06 34.79 69,767 +0.62(+1.81%)
Mar 29, 2017 34.10 34.32 33.79 34.17 80,466 +0.03(+0.10%)
Mar 28, 2017 33.84 34.36 33.39 34.13 82,159 +0.32(+0.95%)
Mar 27, 2017 33.01 33.98 32.91 33.81 102,142 +0.48(+1.44%)
Mar 24, 2017 32.91 33.47 32.89 33.33 112,563 +0.63(+1.92%)
Mar 23, 2017 32.64 33.18 32.64 32.71 304,290 +0.04(+0.13%)
Mar 22, 2017 32.73 33.09 32.34 32.67 118,020 -0.24(-0.73%)
Mar 21, 2017 33.55 34.01 32.89 32.91 140,110 -0.52(-1.55%)
Mar 20, 2017 33.84 34.18 33.37 33.42 84,599 -0.58(-1.70%)
Mar 17, 2017 33.83 34.33 33.53 34.00 149,004 +0.01(+0.02%)
Mar 16, 2017 34.14 34.28 33.92 33.99 80,401 +0.02(+0.07%)
Mar 15, 2017 34.18 34.54 33.85 33.97 111,739 -0.20(-0.58%)
Mar 14, 2017 33.80 34.32 33.67 34.17 161,122 +0.09(+0.27%)
Mar 13, 2017 34.19 34.37 34.02 34.08 160,171 -0.09(-0.27%)
Mar 10, 2017 34.34 34.57 33.94 34.17 70,802 -0.06(-0.17%)
Mar 09, 2017 34.60 34.87 34.08 34.22 59,204 -0.17(-0.50%)
Mar 08, 2017 34.91 35.00 34.39 34.40 86,364 -0.26(-0.76%)
Mar 07, 2017 34.85 34.85 34.52 34.66 77,785 -0.23(-0.66%)
Mar 06, 2017 34.84 35.06 34.57 34.89 70,080 +0.04(+0.12%)
Mar 03, 2017 35.30 35.52 34.51 34.85 135,430 -0.48(-1.37%)
Mar 02, 2017 35.75 35.81 35.24 35.33 89,574 -0.43(-1.21%)
Mar 01, 2017 35.60 35.96 34.95 35.77 99,647 +0.54(+1.53%)
Feb 28, 2017 35.38 35.45 34.91 35.22 97,257 -0.18(-0.51%)
Feb 27, 2017 35.95 36.13 35.33 35.40 68,146 -0.41(-1.14%)
Feb 24, 2017 35.96 36.30 35.59 35.81 46,157 -0.27(-0.75%)
Feb 23, 2017 35.92 37.83 35.63 36.08 70,412 +0.22(+0.62%)
Feb 22, 2017 35.81 36.00 35.48 35.86 90,505 +0.02(+0.07%)
Feb 21, 2017 36.17 36.17 35.31 35.84 131,006 -0.10(-0.27%)
Feb 17, 2017 35.94 35.94 35.94 0 -0.25(-0.70%)
Feb 16, 2017 35.21 36.64 34.23 36.19 283,576 +1.73(+5.01%)
Feb 15, 2017 34.45 34.78 34.11 34.46 196,720 -0.07(-0.19%)
Feb 14, 2017 34.02 34.77 33.70 34.53 115,461 +0.67(+1.98%)
Feb 13, 2017 33.48 33.91 33.42 33.86 75,895 +0.49(+1.47%)
Feb 10, 2017 33.40 33.46 33.07 33.37 47,503 +0.16(+0.49%)
Feb 09, 2017 33.05 33.49 32.81 33.20 47,167 +0.21(+0.65%)
Feb 08, 2017 33.46 33.46 32.81 32.99 100,994 -0.49(-1.47%)
Feb 07, 2017 33.16 33.55 33.16 33.48 106,325 +0.49(+1.49%)
Feb 06, 2017 33.21 33.48 32.92 32.99 46,161 -0.25(-0.74%)
Feb 03, 2017 32.92 33.39 32.68 33.23 55,342 +0.55(+1.68%)
Feb 02, 2017 32.51 32.96 32.20 32.69 74,967 +0.28(+0.86%)
Feb 01, 2017 32.47 33.14 32.29 32.41 73,355 -0.06(-0.18%)
Jan 31, 2017 32.93 33.25 32.42 32.47 188,032 -0.43(-1.32%)
Jan 30, 2017 33.04 33.09 32.41 32.90 113,001 -0.22(-0.67%)
Jan 27, 2017 33.39 33.39 32.89 33.12 63,659 -0.14(-0.42%)
Jan 26, 2017 33.79 33.92 33.13 33.26 126,763 -0.33(-0.98%)
Jan 25, 2017 33.76 34.03 33.48 33.59 46,982 +0.10(+0.29%)
Jan 24, 2017 33.51 33.59 33.30 33.49 83,201 +0.06(+0.17%)
Jan 23, 2017 33.71 33.82 33.33 33.43 80,371 -0.32(-0.95%)
Jan 20, 2017 33.96 33.97 33.56 33.75 80,448 +0.03(+0.10%)
Jan 19, 2017 33.99 34.08 33.57 33.72 94,939 -0.16(-0.46%)
Jan 18, 2017 33.57 33.89 33.27 33.87 128,665 +0.27(+0.80%)
Jan 17, 2017 34.14 34.26 33.32 33.60 90,080 -0.52(-1.54%)
Jan 13, 2017 34.13 34.13 34.13 0 +0.72(+2.16%)
Jan 12, 2017 34.14 34.23 33.31 33.41 101,966 -0.65(-1.90%)
Jan 11, 2017 33.67 34.33 33.37 34.05 153,416 +0.52(+1.54%)
Jan 10, 2017 33.48 33.68 33.11 33.54 249,469 +0.06(+0.17%)
Jan 09, 2017 34.08 34.14 33.38 33.48 136,971 -0.46(-1.35%)
Jan 06, 2017 33.98 34.14 33.73 33.94 81,429 +0.02(+0.05%)
Jan 05, 2017 34.13 34.48 33.51 33.92 91,564 -0.49(-1.43%)
Jan 04, 2017 34.35 34.57 33.91 34.41 224,305 +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.