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 (%)
Sep 30, 2016 27.42 28.67 27.42 28.42 152,191 +0.97(+3.55%)
Sep 29, 2016 28.33 28.33 27.33 27.45 56,969 -0.13(-0.46%)
Sep 28, 2016 27.34 27.66 27.23 27.57 63,450 +0.20(+0.75%)
Sep 27, 2016 27.86 27.86 27.09 27.37 130,365 -0.54(-1.94%)
Sep 26, 2016 28.02 28.15 27.77 27.91 100,692 -0.13(-0.45%)
Sep 23, 2016 28.19 28.48 27.98 28.03 186,021 -0.16(-0.58%)
Sep 22, 2016 27.87 28.43 27.58 28.20 86,818 +0.53(+1.93%)
Sep 21, 2016 27.13 27.74 27.13 27.67 34,640 +0.61(+2.26%)
Sep 20, 2016 27.28 27.28 26.66 27.05 80,937 -0.12(-0.43%)
Sep 19, 2016 27.34 27.54 27.02 27.17 26,657 -0.20(-0.72%)
Sep 16, 2016 27.57 27.57 27.05 27.37 152,732 -0.12(-0.43%)
Sep 15, 2016 27.59 27.67 27.14 27.49 67,765 +0.11(+0.40%)
Sep 14, 2016 27.80 27.80 27.28 27.38 72,733 -0.30(-1.08%)
Sep 13, 2016 27.89 28.03 27.56 27.67 118,981 -0.23(-0.82%)
Sep 12, 2016 27.92 28.07 27.63 27.90 114,708 +0.03(+0.11%)
Sep 09, 2016 28.84 28.84 27.56 27.87 138,844 -1.03(-3.56%)
Sep 08, 2016 29.16 29.50 28.85 28.90 55,136 -0.38(-1.29%)
Sep 07, 2016 28.89 29.92 28.85 29.28 122,184 +0.27(+0.92%)
Sep 06, 2016 28.96 29.26 28.55 29.01 69,301 +0.01(+0.03%)
Sep 02, 2016 28.82 29.00 29.00 29.00 40,595 +0.39(+1.36%)
Sep 01, 2016 28.24 28.63 27.80 28.61 148,562 +0.08(+0.27%)
Aug 31, 2016 27.85 29.14 27.85 28.53 69,654 -0.09(-0.30%)
Aug 30, 2016 28.29 28.71 27.98 28.62 43,502 +0.28(+0.99%)
Aug 29, 2016 28.65 28.74 28.07 28.34 46,128 -0.12(-0.41%)
Aug 26, 2016 28.62 28.81 28.33 28.46 55,409 -0.02(-0.05%)
Aug 25, 2016 28.22 28.78 27.99 28.47 34,024 +0.35(+1.25%)
Aug 24, 2016 28.16 28.34 27.80 28.12 105,854 -0.23(-0.80%)
Aug 23, 2016 28.09 28.88 28.09 28.35 34,303 +0.22(+0.78%)
Aug 22, 2016 27.98 28.38 27.91 28.13 41,519 -0.02(-0.08%)
Aug 19, 2016 28.31 28.52 27.95 28.15 59,608 -0.24(-0.85%)
Aug 18, 2016 28.04 28.44 27.71 28.39 106,134 +0.43(+1.54%)
Aug 17, 2016 28.45 28.45 27.92 27.96 60,975 -0.55(-1.92%)
Aug 16, 2016 28.28 28.88 27.63 28.51 329,821 +0.36(+1.28%)
Aug 15, 2016 27.71 28.73 27.53 28.15 254,395 +0.70(+2.56%)
Aug 12, 2016 27.57 27.74 27.18 27.45 46,311 -0.14(-0.51%)
Aug 11, 2016 27.49 27.79 27.04 27.59 54,524 +0.08(+0.28%)
Aug 10, 2016 27.71 27.71 27.33 27.51 17,266 -0.09(-0.31%)
Aug 09, 2016 27.52 27.74 27.46 27.60 59,354 +0.16(+0.57%)
Aug 08, 2016 27.41 27.78 26.94 27.44 105,433 +0.12(+0.43%)
Aug 05, 2016 26.66 27.46 26.51 27.32 82,580 +0.70(+2.61%)
Aug 04, 2016 26.20 27.18 25.82 26.63 87,164 +0.21(+0.80%)
Aug 03, 2016 26.45 26.59 26.23 26.42 80,506 -0.01(-0.03%)
Aug 02, 2016 26.67 26.80 26.24 26.43 77,489 -0.24(-0.91%)
Aug 01, 2016 26.45 26.77 26.07 26.67 85,138 +0.38(+1.46%)
Jul 29, 2016 26.33 26.67 26.04 26.28 92,821 -0.16(-0.59%)
Jul 28, 2016 26.32 26.55 26.21 26.44 93,738 +0.04(+0.15%)
Jul 27, 2016 26.39 26.59 25.80 26.40 234,504 -0.05(-0.21%)
Jul 26, 2016 26.99 27.35 26.32 26.46 100,452 -0.43(-1.60%)
Jul 25, 2016 26.73 27.04 26.64 26.89 112,678 -0.02(-0.06%)
Jul 22, 2016 26.71 27.04 26.64 26.90 94,702 +0.15(+0.55%)
Jul 21, 2016 26.68 26.92 26.39 26.75 62,233 -0.04(-0.15%)
Jul 20, 2016 26.66 27.41 26.52 26.79 93,658 +0.28(+1.06%)
Jul 19, 2016 26.57 26.79 26.34 26.51 72,546 -0.05(-0.21%)
Jul 18, 2016 26.49 27.17 26.40 26.57 47,337 -0.01(-0.03%)
Jul 15, 2016 26.84 26.84 26.29 26.57 49,865 -0.14(-0.53%)
Jul 14, 2016 27.14 27.14 26.44 26.71 43,358 -0.26(-0.96%)
Jul 13, 2016 26.93 27.14 26.85 26.97 67,588 +0.09(+0.35%)
Jul 12, 2016 26.97 27.25 26.53 26.88 59,614 +0.05(+0.17%)
Jul 11, 2016 26.95 27.08 26.59 26.83 37,520 +0.09(+0.35%)
Jul 08, 2016 26.35 26.81 26.19 26.74 53,873 +0.55(+2.09%)
Jul 07, 2016 26.75 26.96 26.12 26.19 37,143 -0.16(-0.59%)
Jul 05, 2016 26.59 27.10 26.11 26.35 79,319 -0.25(-0.94%)
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.