Skip to main content

James River Gp HD (NQ: JRVR )

8.010 +0.300 (+3.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 7.770 8.080 7.670 8.010 463,877 +0.30(+3.89%)
Jul 11, 2024 7.790 7.949 7.600 7.710 521,688 -0.16(-2.03%)
Jul 10, 2024 7.050 7.910 7.040 7.870 657,435 +0.91(+13.07%)
Jul 09, 2024 7.160 7.160 6.890 6.960 330,638 -0.20(-2.79%)
Jul 08, 2024 7.380 7.470 7.130 7.160 349,002 -0.21(-2.85%)
Jul 05, 2024 7.190 7.370 7.110 7.370 361,878 +0.12(+1.66%)
Jul 03, 2024 7.550 7.620 7.240 7.250 123,514 -0.27(-3.59%)
Jul 02, 2024 7.760 7.760 7.410 7.520 216,232 -0.23(-2.97%)
Jul 01, 2024 7.590 7.910 7.580 7.750 348,245 +0.02(+0.26%)
Jun 28, 2024 7.450 7.940 7.290 7.730 1,409,460 +0.34(+4.53%)
Jun 27, 2024 7.460 7.460 7.250 7.395 186,821 -0.03(-0.34%)
Jun 26, 2024 7.400 7.440 7.270 7.420 240,608 +0.00(+0.00%)
Jun 25, 2024 7.230 7.470 7.220 7.420 335,590 +0.13(+1.78%)
Jun 24, 2024 7.360 7.470 7.240 7.290 478,989 -0.09(-1.22%)
Jun 21, 2024 7.750 7.790 7.370 7.380 562,467 -0.38(-4.90%)
Jun 20, 2024 7.780 8.000 7.700 7.760 172,420 -0.05(-0.64%)
Jun 18, 2024 7.650 7.910 7.580 7.810 282,697 +0.11(+1.43%)
Jun 17, 2024 7.510 7.710 7.380 7.700 245,948 +0.30(+4.05%)
Jun 14, 2024 7.490 7.510 7.380 7.400 376,321 -0.17(-2.25%)
Jun 13, 2024 7.720 7.800 7.420 7.570 598,478 -0.21(-2.70%)
Jun 12, 2024 7.690 7.890 7.590 7.780 386,209 +0.21(+2.77%)
Jun 11, 2024 7.660 7.660 7.440 7.570 272,272 -0.16(-2.07%)
Jun 10, 2024 7.510 7.730 7.450 7.730 253,344 +0.21(+2.79%)
Jun 07, 2024 7.709 7.758 7.520 7.520 276,236 -0.24(-3.07%)
Jun 06, 2024 7.629 7.788 7.530 7.758 293,816 +0.11(+1.43%)
Jun 05, 2024 7.838 7.858 7.560 7.649 398,531 -0.22(-2.78%)
Jun 04, 2024 7.729 8.017 7.684 7.868 519,201 +0.07(+0.89%)
Jun 03, 2024 7.828 7.888 7.689 7.798 396,001 +0.04(+0.51%)
May 31, 2024 7.778 7.808 7.555 7.758 1,371,354 +0.07(+0.90%)
May 30, 2024 7.252 7.848 7.202 7.689 676,544 +0.49(+6.76%)
May 29, 2024 7.222 7.232 7.093 7.202 502,216 -0.09(-1.23%)
May 28, 2024 7.441 7.550 7.223 7.292 332,392 -0.12(-1.61%)
May 24, 2024 7.649 7.649 7.411 7.411 308,008 -0.21(-2.74%)
May 23, 2024 7.788 7.808 7.530 7.619 311,052 -0.13(-1.67%)
May 22, 2024 7.669 7.813 7.599 7.748 421,086 +0.06(+0.78%)
May 21, 2024 7.739 7.878 7.619 7.689 430,319 -0.09(-1.15%)
May 20, 2024 8.156 8.196 7.768 7.778 562,391 -0.37(-4.51%)
May 17, 2024 8.096 8.265 8.007 8.146 501,555 +0.12(+1.49%)
May 16, 2024 8.106 8.181 8.017 8.027 311,157 -0.02(-0.25%)
May 15, 2024 7.957 8.126 7.878 8.046 452,352 +0.13(+1.63%)
May 14, 2024 8.027 8.265 7.907 7.917 348,142 -0.09(-1.12%)
May 13, 2024 7.758 8.305 7.729 8.007 738,816 +0.36(+4.68%)
May 10, 2024 7.927 8.126 7.639 7.649 635,294 -0.27(-3.39%)
May 09, 2024 8.573 9.030 7.729 7.917 1,424,236 -0.55(-6.46%)
May 08, 2024 8.593 8.722 7.917 8.464 1,420,908 -0.13(-1.50%)
May 07, 2024 8.772 9.065 8.553 8.593 415,575 -0.14(-1.59%)
May 06, 2024 8.792 8.881 8.712 8.732 312,011 -0.03(-0.34%)
May 03, 2024 8.821 8.891 8.603 8.762 216,346 -0.04(-0.45%)
May 02, 2024 8.652 8.906 8.652 8.801 337,871 +0.16(+1.84%)
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.