James River Gp HD (NQ: JRVR )

9.316 -0.024 (-0.26%)
Streaming Delayed Price Updated: 11:11 AM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 9.130 9.460 9.130 9.340 696,260 +0.13(+1.41%)
Apr 18, 2024 9.000 9.480 8.790 9.210 690,442 +0.49(+5.62%)
Apr 17, 2024 8.860 9.260 8.590 8.720 978,125 -0.09(-1.02%)
Apr 16, 2024 8.520 8.860 8.420 8.810 705,920 +0.24(+2.80%)
Apr 15, 2024 8.390 8.600 8.190 8.570 486,327 +0.11(+1.30%)
Apr 12, 2024 8.650 8.680 8.200 8.460 609,812 -0.19(-2.20%)
Apr 11, 2024 8.570 8.860 8.450 8.650 369,262 +0.06(+0.70%)
Apr 10, 2024 8.260 8.660 8.240 8.590 455,769 +0.11(+1.30%)
Apr 09, 2024 8.820 9.050 8.450 8.480 414,202 -0.34(-3.85%)
Apr 08, 2024 8.770 8.970 8.650 8.820 510,221 +0.19(+2.20%)
Apr 05, 2024 8.900 8.900 8.480 8.630 621,315 -0.17(-1.93%)
Apr 04, 2024 9.260 9.260 8.600 8.800 568,350 -0.29(-3.19%)
Apr 03, 2024 8.860 9.170 8.700 9.090 473,172 +0.10(+1.11%)
Apr 02, 2024 8.790 9.230 8.780 8.990 635,587 -0.01(-0.11%)
Apr 01, 2024 9.280 9.280 8.930 9.000 422,632 -0.30(-3.23%)
Mar 28, 2024 9.190 9.430 9.010 9.300 954,232 +0.06(+0.65%)
Mar 27, 2024 8.540 9.350 8.470 9.240 797,184 +0.78(+9.22%)
Mar 26, 2024 8.510 8.720 8.450 8.460 739,626 +0.01(+0.12%)
Mar 25, 2024 8.700 8.960 8.430 8.450 1,024,592 -0.23(-2.65%)
Mar 22, 2024 8.990 9.400 8.640 8.680 1,805,863 +0.23(+2.72%)
Mar 21, 2024 8.150 8.470 8.120 8.450 1,568,794 +0.29(+3.55%)
Mar 20, 2024 7.720 8.360 7.630 8.160 2,413,019 +0.41(+5.29%)
Mar 19, 2024 7.670 7.820 7.540 7.750 1,463,808 +0.03(+0.39%)
Mar 18, 2024 7.900 8.470 7.660 7.720 2,452,893 -0.21(-2.65%)
Mar 15, 2024 6.720 8.840 6.620 7.930 10,394,335 +1.18(+17.48%)
Mar 14, 2024 6.770 6.825 6.350 6.750 1,958,811 -0.02(-0.30%)
Mar 13, 2024 7.240 7.452 6.740 6.770 880,280 -0.47(-6.49%)
Mar 12, 2024 7.670 7.890 7.210 7.240 1,700,096 -0.52(-6.70%)
Mar 11, 2024 9.490 9.490 7.460 7.760 2,111,152 -1.65(-17.53%)
Mar 08, 2024 9.760 9.840 9.410 9.410 934,598 -0.26(-2.69%)
Mar 07, 2024 9.282 9.829 9.262 9.670 899,141 +0.07(+0.73%)
Mar 06, 2024 9.680 10.01 9.471 9.600 703,693 -0.02(-0.21%)
Mar 05, 2024 9.660 9.849 9.431 9.620 684,613 -0.20(-2.03%)
Mar 04, 2024 9.789 9.978 9.730 9.819 740,120 +0.07(+0.71%)
Mar 01, 2024 10.01 10.06 9.620 9.750 1,003,289 -0.19(-1.90%)
Feb 29, 2024 10.18 11.43 9.680 9.939 1,761,902 -0.38(-3.66%)
Feb 28, 2024 10.53 10.59 10.26 10.32 1,549,413 -0.21(-1.98%)
Feb 27, 2024 10.52 10.68 10.38 10.53 1,274,946 +0.07(+0.67%)
Feb 26, 2024 10.71 10.86 10.33 10.46 975,430 -0.35(-3.22%)
Feb 23, 2024 10.45 10.97 10.45 10.80 895,031 +0.17(+1.59%)
Feb 22, 2024 10.34 10.66 10.19 10.63 923,309 +0.28(+2.69%)
Feb 21, 2024 10.78 10.78 10.36 10.36 883,244 -0.39(-3.61%)
Feb 20, 2024 10.36 10.84 10.35 10.74 949,022 +0.19(+1.79%)
Feb 16, 2024 10.52 10.67 10.33 10.56 1,072,369 +0.02(+0.19%)
Feb 15, 2024 10.34 10.62 10.32 10.54 927,092 +0.21(+2.02%)
Feb 14, 2024 10.05 10.37 9.963 10.33 1,054,640 +0.28(+2.77%)
Feb 13, 2024 9.879 10.14 9.809 10.05 1,273,203 -0.03(-0.30%)
Feb 12, 2024 9.491 10.14 9.481 10.08 1,049,753 +0.64(+6.74%)
Feb 09, 2024 8.804 9.461 8.695 9.441 1,074,084 +0.49(+5.44%)
Feb 08, 2024 8.924 9.043 8.665 8.954 979,783 +0.13(+1.47%)
Feb 07, 2024 9.053 9.093 8.804 8.824 1,002,197 -0.18(-1.99%)
Feb 06, 2024 8.814 9.183 8.795 9.003 1,058,459 +0.13(+1.46%)
Feb 05, 2024 9.003 9.163 8.655 8.874 963,391 -0.30(-3.25%)
Feb 02, 2024 9.282 9.446 9.123 9.173 695,450 -0.11(-1.18%)
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.