Skip to main content

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

Date Open High Low Close Volume Change (%)
Sep 29, 2017 35.08 35.33 33.89 34.74 178,544 -0.43(-1.21%)
Sep 28, 2017 34.91 35.18 34.43 35.17 91,053 +0.23(+0.65%)
Sep 27, 2017 34.18 35.05 33.68 34.95 203,027 +0.87(+2.56%)
Sep 26, 2017 34.40 34.43 34.05 34.07 117,280 -0.39(-1.12%)
Sep 25, 2017 34.58 33.81 34.46 93,450 +0.39(+1.13%)
Sep 22, 2017 33.60 34.12 33.60 34.07 74,590 +0.35(+1.04%)
Sep 21, 2017 33.53 33.92 33.51 33.72 270,903 +0.18(+0.52%)
Sep 20, 2017 33.26 33.75 33.08 33.55 243,657 +0.28(+0.86%)
Sep 19, 2017 33.29 33.58 33.20 33.26 139,569 -0.02(-0.05%)
Sep 18, 2017 33.75 34.09 33.24 33.28 99,934 -0.53(-1.56%)
Sep 15, 2017 33.81 33.88 32.84 33.81 649,682 +0.07(+0.20%)
Sep 14, 2017 34.28 34.33 33.37 33.74 134,737 -0.55(-1.61%)
Sep 13, 2017 33.82 34.42 33.55 34.29 230,162 +0.43(+1.26%)
Sep 12, 2017 33.91 33.30 33.87 209,673 +0.19(+0.57%)
Sep 11, 2017 33.05 34.04 33.05 33.67 211,468 +0.80(+2.45%)
Sep 08, 2017 31.44 33.03 31.36 32.87 351,667 +1.43(+4.56%)
Sep 07, 2017 32.17 32.17 31.18 31.44 305,306 -0.86(-2.65%)
Sep 06, 2017 31.11 32.62 31.00 32.29 410,866 +1.08(+3.46%)
Sep 05, 2017 33.29 33.29 30.98 31.21 406,669 -2.13(-6.38%)
Sep 01, 2017 33.06 33.39 33.06 33.34 141,804 +0.20(+0.60%)
Aug 31, 2017 32.76 33.15 32.75 33.14 178,821 +0.29(+0.89%)
Aug 30, 2017 32.47 32.87 32.47 32.85 121,669 +0.37(+1.13%)
Aug 29, 2017 32.31 32.61 32.20 32.48 92,564 -0.04(-0.13%)
Aug 28, 2017 32.92 32.97 32.46 32.52 103,681 -0.41(-1.24%)
Aug 25, 2017 32.66 32.96 32.52 32.93 122,389 +0.34(+1.05%)
Aug 24, 2017 32.75 32.93 32.57 32.59 124,975 -0.17(-0.51%)
Aug 23, 2017 33.02 33.17 32.76 32.76 83,645 -0.32(-0.98%)
Aug 22, 2017 33.25 33.39 33.05 33.08 62,247 -0.12(-0.38%)
Aug 21, 2017 33.36 33.43 33.16 33.21 66,127 -0.25(-0.75%)
Aug 18, 2017 33.41 33.62 33.32 33.46 175,506 -0.12(-0.35%)
Aug 17, 2017 33.60 33.71 33.37 33.57 206,052 -0.16(-0.47%)
Aug 16, 2017 33.43 34.06 33.31 33.73 120,257 +0.26(+0.77%)
Aug 15, 2017 33.37 33.65 33.19 33.47 206,930 +0.14(+0.42%)
Aug 14, 2017 33.45 33.75 33.16 33.33 177,584 -0.07(-0.22%)
Aug 11, 2017 33.38 33.75 33.09 33.41 127,527 +0.05(+0.15%)
Aug 10, 2017 33.21 33.56 33.06 33.36 234,750 -0.08(-0.25%)
Aug 09, 2017 32.95 33.60 32.84 33.44 177,596 +0.32(+0.98%)
Aug 08, 2017 33.17 33.41 32.99 33.11 123,583 -0.06(-0.18%)
Aug 07, 2017 33.18 33.40 32.97 33.17 106,354 -0.12(-0.37%)
Aug 04, 2017 33.30 33.41 33.30 33.30 66,176 +0.06(+0.17%)
Aug 03, 2017 33.18 33.41 33.06 33.24 111,096 +0.07(+0.23%)
Aug 02, 2017 33.25 33.99 32.55 33.16 231,709 -0.37(-1.09%)
Aug 01, 2017 33.61 33.61 33.61 33.53 147,575 +0.16(+0.47%)
Jul 31, 2017 33.15 33.42 32.96 33.37 140,028 +0.22(+0.65%)
Jul 28, 2017 32.75 33.20 32.73 33.16 75,615 +0.40(+1.22%)
Jul 27, 2017 33.13 33.13 32.70 32.76 95,427 -0.35(-1.05%)
Jul 26, 2017 33.74 33.77 33.07 33.11 109,122 -0.61(-1.82%)
Jul 25, 2017 33.14 33.74 32.05 33.72 229,633 +0.67(+2.04%)
Jul 24, 2017 33.05 33.19 32.78 33.05 117,061 +0.00(+0.00%)
Jul 21, 2017 33.14 33.14 32.74 33.05 174,476 +0.11(+0.33%)
Jul 20, 2017 33.07 32.73 32.94 143,824 +0.21(+0.63%)
Jul 19, 2017 32.56 32.81 32.56 32.73 124,885 +0.18(+0.56%)
Jul 18, 2017 32.50 32.98 32.29 32.55 115,066 +0.12(+0.36%)
Jul 17, 2017 32.40 32.60 31.91 32.43 111,836 +0.02(+0.05%)
Jul 14, 2017 32.70 32.74 32.38 32.42 124,399 -0.39(-1.19%)
Jul 13, 2017 32.70 32.97 32.58 32.81 192,875 +0.11(+0.33%)
Jul 12, 2017 33.15 33.32 32.65 32.70 308,835 -0.58(-1.75%)
Jul 11, 2017 33.26 33.31 32.98 33.28 149,282 +0.00(+0.00%)
Jul 10, 2017 33.18 33.56 33.02 33.28 233,441 -0.03(-0.10%)
Jul 07, 2017 32.90 33.36 32.80 33.31 189,444 +0.44(+1.34%)
Jul 06, 2017 32.79 33.03 32.52 32.87 227,148 +0.01(+0.03%)
Jul 05, 2017 32.97 33.13 32.63 32.87 180,827 -0.09(-0.28%)
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.