Skip to main content

James River Gp HD (NQ: JRVR )

7.780 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 20.35 20.77 20.16 20.76 207,332 +0.51(+2.51%)
May 05, 2023 19.81 20.65 19.77 20.25 190,505 +0.67(+3.44%)
May 04, 2023 19.64 19.81 19.02 19.58 228,406 -0.26(-1.33%)
May 03, 2023 19.43 20.68 19.38 19.84 221,010 +1.29(+6.95%)
May 02, 2023 18.99 18.99 18.36 18.55 144,834 -0.45(-2.36%)
May 01, 2023 18.87 19.34 18.77 19.00 112,395 -0.02(-0.10%)
Apr 28, 2023 18.76 19.19 18.60 19.02 148,835 +0.18(+0.93%)
Apr 27, 2023 18.47 18.90 18.39 18.84 119,039 +0.38(+2.06%)
Apr 26, 2023 18.50 18.64 18.35 18.46 115,665 -0.16(-0.84%)
Apr 25, 2023 18.95 19.08 18.57 18.62 93,187 -0.48(-2.51%)
Apr 24, 2023 18.97 19.50 18.97 19.10 110,691 +0.05(+0.26%)
Apr 21, 2023 19.35 19.35 18.86 19.05 114,600 -0.40(-2.06%)
Apr 20, 2023 19.13 19.47 19.13 19.45 162,563 +0.31(+1.63%)
Apr 19, 2023 18.77 19.29 18.63 19.14 152,240 +0.40(+2.14%)
Apr 18, 2023 18.81 19.02 18.70 18.74 263,169 -0.21(-1.13%)
Apr 17, 2023 18.79 18.95 18.45 18.95 126,394 +0.23(+1.25%)
Apr 14, 2023 19.17 19.25 18.71 18.72 129,635 -0.41(-2.15%)
Apr 13, 2023 19.40 19.44 18.99 19.13 181,155 -0.24(-1.26%)
Apr 12, 2023 19.53 19.68 19.34 19.37 149,282 -0.09(-0.45%)
Apr 11, 2023 19.49 20.38 19.26 19.46 219,197 -0.04(-0.20%)
Apr 10, 2023 19.35 19.72 19.35 19.50 206,496 +0.14(+0.71%)
Apr 06, 2023 19.29 19.38 19.09 19.36 623,702 +0.22(+1.17%)
Apr 05, 2023 19.00 19.29 18.93 19.14 167,345 +0.09(+0.46%)
Apr 04, 2023 20.02 20.09 18.80 19.05 240,379 -0.85(-4.27%)
Apr 03, 2023 20.17 20.42 19.66 19.90 339,129 -0.27(-1.36%)
Mar 31, 2023 20.30 20.51 20.05 20.17 228,112 -0.02(-0.10%)
Mar 30, 2023 20.33 20.47 19.91 20.19 146,462 -0.04(-0.19%)
Mar 29, 2023 20.12 20.33 19.86 20.23 151,837 +0.23(+1.17%)
Mar 28, 2023 20.10 20.26 19.97 20.00 156,813 -0.22(-1.11%)
Mar 27, 2023 20.49 20.51 20.21 20.22 130,150 -0.01(-0.05%)
Mar 24, 2023 19.74 20.40 19.51 20.23 215,688 +0.33(+1.67%)
Mar 23, 2023 20.16 20.58 19.90 19.90 199,253 -0.26(-1.31%)
Mar 22, 2023 20.60 20.89 20.14 20.16 168,884 -0.56(-2.69%)
Mar 21, 2023 20.61 21.22 20.61 20.72 138,687 +0.50(+2.46%)
Mar 20, 2023 20.17 20.69 20.07 20.22 244,844 +0.25(+1.27%)
Mar 17, 2023 20.89 20.89 19.71 19.97 703,487 -1.22(-5.76%)
Mar 16, 2023 20.70 21.55 20.42 21.19 181,084 +0.20(+0.93%)
Mar 15, 2023 20.77 21.01 20.14 20.99 245,330 -0.30(-1.42%)
Mar 14, 2023 21.49 21.75 21.14 21.30 166,828 +0.44(+2.11%)
Mar 13, 2023 21.38 21.70 20.78 20.86 123,256 -1.01(-4.60%)
Mar 10, 2023 22.47 22.57 21.57 21.86 213,351 -0.73(-3.24%)
Mar 09, 2023 22.74 22.86 22.48 22.60 286,157 -0.13(-0.56%)
Mar 08, 2023 23.24 23.38 22.58 22.72 137,894 -0.38(-1.65%)
Mar 07, 2023 23.48 23.53 22.76 23.10 195,038 -0.42(-1.78%)
Mar 06, 2023 23.84 24.10 23.29 23.52 195,422 -0.29(-1.23%)
Mar 03, 2023 23.83 23.84 23.16 23.81 119,473 -0.08(-0.33%)
Mar 02, 2023 24.05 24.29 23.80 23.89 110,438 -0.31(-1.29%)
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.