Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

James River Gp HD (NQ: JRVR )

7.770 +0.200 (+2.64%)
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 9.129 9.368 8.950 9.239 960,576 +0.06(+0.65%)
Mar 27, 2024 8.484 9.288 8.414 9.179 802,484 +0.77(+9.22%)
Mar 26, 2024 8.454 8.662 8.394 8.404 744,543 +0.01(+0.12%)
Mar 25, 2024 8.643 8.901 8.374 8.394 1,031,404 -0.23(-2.65%)
Mar 22, 2024 8.931 9.338 8.583 8.623 1,817,870 +0.23(+2.72%)
Mar 21, 2024 8.096 8.414 8.066 8.394 1,579,224 +0.29(+3.55%)
Mar 20, 2024 7.669 8.305 7.580 8.106 2,429,063 +0.41(+5.29%)
Mar 19, 2024 7.619 7.768 7.490 7.699 1,473,540 +0.03(+0.39%)
Mar 18, 2024 7.848 8.414 7.609 7.669 2,469,202 -0.21(-2.65%)
Mar 15, 2024 6.676 8.782 6.576 7.878 10,463,446 +1.17(+17.48%)
Mar 14, 2024 6.725 6.780 6.308 6.705 1,971,835 -0.02(-0.30%)
Mar 13, 2024 7.192 7.403 6.695 6.725 886,132 -0.47(-6.49%)
Mar 12, 2024 7.619 7.838 7.162 7.192 1,711,399 -0.52(-6.70%)
Mar 11, 2024 9.427 9.427 7.411 7.709 2,125,189 -1.64(-17.53%)
Mar 08, 2024 9.696 9.775 9.348 9.348 940,812 -0.26(-2.69%)
Mar 07, 2024 9.221 9.764 9.201 9.606 905,119 +0.07(+0.73%)
Mar 06, 2024 9.616 9.947 9.408 9.537 708,372 -0.02(-0.21%)
Mar 05, 2024 9.596 9.784 9.369 9.557 689,165 -0.20(-2.03%)
Mar 04, 2024 9.725 9.912 9.665 9.754 745,041 +0.07(+0.71%)
Mar 01, 2024 9.942 9.992 9.557 9.685 1,009,959 -0.19(-1.90%)
Feb 29, 2024 10.11 11.36 9.616 9.873 1,773,617 -0.38(-3.66%)
Feb 28, 2024 10.46 10.52 10.19 10.25 1,559,715 -0.21(-1.99%)
Feb 27, 2024 10.45 10.61 10.31 10.46 1,283,423 +0.07(+0.67%)
Feb 26, 2024 10.64 10.79 10.26 10.39 981,916 -0.35(-3.22%)
Feb 23, 2024 10.38 10.90 10.38 10.73 900,982 +0.17(+1.59%)
Feb 22, 2024 10.27 10.59 10.12 10.56 929,448 +0.28(+2.69%)
Feb 21, 2024 10.71 10.71 10.29 10.29 889,117 -0.39(-3.61%)
Feb 20, 2024 10.29 10.77 10.28 10.67 955,332 +0.19(+1.79%)
Feb 16, 2024 10.45 10.60 10.26 10.49 1,079,499 +0.02(+0.19%)
Feb 15, 2024 10.27 10.55 10.25 10.47 933,256 +0.21(+2.02%)
Feb 14, 2024 9.982 10.30 9.898 10.26 1,061,652 +0.28(+2.77%)
Feb 13, 2024 9.814 10.07 9.744 9.982 1,281,668 -0.03(-0.30%)
Feb 12, 2024 9.428 10.07 9.418 10.01 1,056,732 +0.63(+6.74%)
Feb 09, 2024 8.746 9.399 8.638 9.379 1,081,225 +0.48(+5.44%)
Feb 08, 2024 8.865 8.984 8.608 8.895 986,297 +0.13(+1.47%)
Feb 07, 2024 8.993 9.033 8.746 8.766 1,008,860 -0.18(-1.99%)
Feb 06, 2024 8.756 9.122 8.736 8.944 1,065,497 +0.13(+1.46%)
Feb 05, 2024 8.944 9.102 8.598 8.816 969,797 -0.30(-3.25%)
Feb 02, 2024 9.221 9.384 9.063 9.112 700,074 -0.11(-1.18%)
Feb 01, 2024 9.399 9.576 8.974 9.221 1,801,591 -0.24(-2.51%)
Jan 31, 2024 9.675 9.774 9.428 9.458 296,023 -0.27(-2.74%)
Jan 30, 2024 9.527 9.725 9.428 9.725 723,910 +0.09(+0.92%)
Jan 29, 2024 9.280 9.656 9.201 9.636 941,290 +0.34(+3.61%)
Jan 26, 2024 9.418 9.537 9.270 9.300 938,842 -0.06(-0.63%)
Jan 25, 2024 9.290 9.418 9.072 9.359 1,059,784 +0.14(+1.50%)
Jan 24, 2024 9.161 9.300 9.082 9.221 1,043,749 +0.18(+2.02%)
Jan 23, 2024 9.092 9.240 8.934 9.038 2,108,574 +0.08(+0.94%)
Jan 22, 2024 8.509 8.954 8.499 8.954 1,836,812 +0.46(+5.47%)
Jan 19, 2024 8.381 8.608 8.311 8.489 1,885,990 +0.20(+2.38%)
Jan 18, 2024 8.124 8.321 7.946 8.292 1,728,745 +0.17(+2.07%)
Jan 17, 2024 8.203 8.341 7.916 8.124 1,752,603 -0.23(-2.72%)
Jan 16, 2024 8.302 8.479 8.173 8.351 1,692,384 +0.07(+0.84%)
Jan 12, 2024 8.410 8.484 8.213 8.282 1,691,482 -0.05(-0.59%)
Jan 11, 2024 8.292 8.371 7.985 8.331 1,639,949 +0.02(+0.24%)
Jan 10, 2024 8.272 8.361 8.079 8.311 1,615,640 +0.00(+0.00%)
Jan 09, 2024 8.895 8.895 8.213 8.311 1,817,570 -0.59(-6.66%)
Jan 08, 2024 9.260 9.280 8.796 8.904 1,806,207 -0.33(-3.53%)
Jan 05, 2024 9.171 9.389 9.139 9.231 1,837,917 -0.03(-0.32%)
Jan 04, 2024 9.072 9.270 8.904 9.260 1,931,668 +0.19(+2.07%)
Jan 03, 2024 9.063 9.240 8.786 9.072 1,835,582 +0.00(+0.00%)
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.