Indicators

James River Gp HD (NQ: JRVR )

7.400 -0.170 (-2.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	32.38	33.17	32.38	32.79	186,637	-0.09(-0.29%)
May 27, 2021	32.37	33.06	32.30	32.88	362,586	+0.97(+3.03%)
May 26, 2021	31.13	32.02	30.89	31.92	339,835	+0.76(+2.44%)
May 25, 2021	30.90	31.39	30.53	31.16	370,009	+0.12(+0.39%)
May 24, 2021	30.83	31.22	30.11	31.03	364,771	+0.24(+0.79%)
May 21, 2021	31.84	31.99	30.75	30.79	355,348	-0.81(-2.56%)
May 20, 2021	31.04	31.64	30.77	31.60	723,766	+0.51(+1.63%)
May 19, 2021	31.19	31.56	30.81	31.09	938,756	-0.43(-1.37%)
May 18, 2021	31.39	32.01	30.60	31.52	490,126	-0.05(-0.15%)
May 17, 2021	32.00	32.54	31.07	31.57	210,640	-0.65(-2.01%)
May 14, 2021	31.10	32.36	30.97	32.22	474,041	+1.40(+4.54%)
May 13, 2021	30.25	31.68	29.98	30.82	795,232	+0.50(+1.64%)
May 12, 2021	31.01	31.64	30.05	30.32	656,014	-1.14(-3.61%)
May 11, 2021	32.20	32.65	31.27	31.46	569,894	-1.41(-4.29%)
May 10, 2021	34.49	34.87	32.62	32.87	1,146,969	-1.99(-5.71%)
May 07, 2021	31.68	35.48	31.46	34.86	3,874,302	+2.71(+8.44%)
May 06, 2021	29.11	32.41	28.87	32.14	6,247,866	-11.52(-26.39%)
May 05, 2021	44.36	44.66	42.73	43.66	149,599	-0.74(-1.67%)
May 04, 2021	44.41	44.91	43.95	44.41	105,579	+0.02(+0.04%)

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.