Skip to main content

James River Gp HD (NQ: JRVR )

7.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 32.28 32.94 32.24 32.69 2,202,983 -1.98(-5.71%)
May 30, 2017 35.09 35.09 34.41 34.67 74,965 -0.46(-1.31%)
May 26, 2017 35.00 35.66 34.70 35.13 121,807 +0.00(+0.00%)
May 25, 2017 34.46 35.19 34.44 35.13 145,822 +0.72(+2.08%)
May 24, 2017 33.97 34.52 33.91 34.41 78,721 +0.45(+1.31%)
May 23, 2017 33.77 33.97 33.18 33.97 85,415 +0.34(+1.01%)
May 22, 2017 32.98 33.74 32.89 33.63 98,940 +0.68(+2.05%)
May 19, 2017 33.18 33.37 32.84 32.95 74,486 -0.15(-0.45%)
May 18, 2017 33.03 33.80 32.96 33.10 139,164 -0.03(-0.10%)
May 17, 2017 33.18 33.40 32.66 33.13 84,900 -0.40(-1.20%)
May 16, 2017 33.59 33.88 33.17 33.54 103,882 -0.06(-0.17%)
May 15, 2017 33.78 33.83 33.51 33.59 76,702 -0.10(-0.29%)
May 12, 2017 34.00 34.06 33.54 33.69 56,477 -0.34(-0.99%)
May 11, 2017 33.96 34.20 33.78 34.03 69,079 +0.02(+0.05%)
May 10, 2017 34.28 34.51 33.91 34.02 69,712 -0.31(-0.91%)
May 09, 2017 34.10 34.45 33.76 34.33 131,832 +0.26(+0.75%)
May 08, 2017 34.69 34.77 33.87 34.07 66,166 -0.59(-1.69%)
May 05, 2017 35.37 35.37 34.51 34.66 73,614 -0.68(-1.91%)
May 04, 2017 34.00 35.56 33.27 35.33 128,603 -0.45(-1.27%)
May 03, 2017 35.79 36.27 35.36 35.79 69,876 -0.16(-0.46%)
May 02, 2017 35.94 36.15 35.57 35.95 73,103 +0.11(+0.30%)
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.