Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
James River Gp HD
(NQ:
JRVR
)
7.570
-0.240 (-3.07%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
9.740
9.839
9.491
9.521
294,068
-0.27(-2.74%)
Jan 30, 2024
9.590
9.789
9.491
9.789
719,129
+0.09(+0.92%)
Jan 29, 2024
9.342
9.720
9.262
9.700
935,073
+0.34(+3.61%)
Jan 26, 2024
9.481
9.600
9.332
9.362
932,641
-0.06(-0.63%)
Jan 25, 2024
9.352
9.481
9.133
9.421
1,052,784
+0.14(+1.50%)
Jan 24, 2024
9.222
9.362
9.143
9.282
1,036,855
+0.18(+2.02%)
Jan 23, 2024
9.153
9.302
8.993
9.098
2,094,647
+0.08(+0.94%)
Jan 22, 2024
8.566
9.013
8.556
9.013
1,824,680
+0.47(+5.47%)
Jan 19, 2024
8.436
8.665
8.367
8.546
1,873,533
+0.20(+2.38%)
Jan 18, 2024
8.178
8.377
7.999
8.347
1,717,327
+0.17(+2.07%)
Jan 17, 2024
8.257
8.397
7.969
8.178
1,741,027
-0.23(-2.72%)
Jan 16, 2024
8.357
8.536
8.227
8.407
1,681,206
+0.07(+0.84%)
Jan 12, 2024
8.466
8.541
8.267
8.337
1,680,310
-0.05(-0.59%)
Jan 11, 2024
8.347
8.426
8.038
8.387
1,629,117
+0.02(+0.24%)
Jan 10, 2024
8.327
8.416
8.133
8.367
1,604,969
+0.00(+0.00%)
Jan 09, 2024
8.954
8.954
8.267
8.367
1,805,564
-0.60(-6.66%)
Jan 08, 2024
9.322
9.342
8.854
8.964
1,794,277
-0.33(-3.53%)
Jan 05, 2024
9.232
9.451
9.200
9.292
1,825,777
-0.03(-0.32%)
Jan 04, 2024
9.133
9.332
8.964
9.322
1,918,910
+0.19(+2.07%)
Jan 03, 2024
9.123
9.302
8.844
9.133
1,823,458
+0.00(+0.00%)
Jan 02, 2024
9.202
9.590
9.133
9.133
1,548,222
-0.06(-0.65%)
Dec 29, 2023
9.650
9.650
9.183
9.192
1,527,143
-0.36(-3.75%)
Dec 28, 2023
9.381
9.561
9.352
9.551
1,417,230
+0.17(+1.80%)
Dec 27, 2023
9.183
9.600
9.113
9.381
1,533,227
+0.21(+2.28%)
Dec 26, 2023
9.372
9.386
9.098
9.173
1,417,473
-0.08(-0.86%)
Dec 22, 2023
9.391
9.561
9.192
9.252
1,562,578
-0.03(-0.32%)
Dec 21, 2023
9.372
9.640
9.043
9.282
1,441,305
-0.10(-1.06%)
Dec 20, 2023
9.730
9.839
9.352
9.381
1,777,286
-0.27(-2.78%)
Dec 19, 2023
9.511
9.889
9.362
9.650
1,719,390
+0.20(+2.11%)
Dec 18, 2023
8.576
10.04
8.506
9.451
2,396,487
+1.00(+11.90%)
Dec 15, 2023
8.576
8.635
8.277
8.446
8,929,469
+0.11(+1.31%)
Dec 14, 2023
9.192
9.282
8.337
8.337
926,015
-0.79(-8.62%)
Dec 13, 2023
8.914
9.123
8.576
9.123
607,397
+0.26(+2.92%)
Dec 12, 2023
9.113
9.113
8.844
8.864
580,871
-0.26(-2.84%)
Dec 11, 2023
8.993
9.192
8.735
9.123
533,541
+0.13(+1.44%)
Dec 08, 2023
8.745
9.003
8.556
8.993
608,602
+0.28(+3.20%)
Dec 07, 2023
9.031
9.150
8.636
8.715
559,507
-0.32(-3.50%)
Dec 06, 2023
9.437
9.516
9.022
9.031
758,118
-0.20(-2.14%)
Dec 05, 2023
9.289
9.506
9.121
9.229
843,022
-0.05(-0.53%)
Dec 04, 2023
8.814
9.561
8.755
9.279
1,456,794
+0.15(+1.63%)
Dec 01, 2023
8.903
9.200
8.755
9.130
682,977
+0.25(+2.78%)
Nov 30, 2023
8.784
8.903
8.478
8.883
573,044
+0.11(+1.24%)
Nov 29, 2023
9.378
9.417
8.774
8.774
457,380
-0.50(-5.44%)
Nov 28, 2023
9.318
9.363
9.190
9.279
434,777
+0.02(+0.21%)
Nov 27, 2023
9.506
9.576
9.210
9.259
669,870
-0.29(-3.01%)
Nov 24, 2023
9.219
9.625
9.210
9.546
183,851
+0.33(+3.54%)
Nov 22, 2023
9.219
9.496
9.160
9.219
353,903
+0.00(+0.00%)
Nov 21, 2023
8.942
9.437
8.942
9.219
495,972
+0.28(+3.10%)
Nov 20, 2023
8.764
9.299
8.725
8.942
516,268
+0.17(+1.92%)
Nov 17, 2023
8.438
8.799
8.389
8.774
643,862
+0.37(+4.35%)
Nov 16, 2023
8.626
8.893
8.379
8.408
514,378
-0.22(-2.52%)
Nov 15, 2023
8.814
9.210
8.576
8.626
761,387
-0.43(-4.70%)
Nov 14, 2023
9.101
9.378
9.101
9.051
575,859
+0.15(+1.67%)
Nov 13, 2023
9.308
9.363
8.567
8.903
1,295,245
-0.23(-2.49%)
Nov 10, 2023
9.259
9.724
8.418
9.130
1,743,322
+0.39(+4.41%)
Nov 09, 2023
11.34
11.52
8.062
8.745
1,967,669
-4.26(-32.78%)
Nov 08, 2023
14.04
14.40
12.54
13.01
431,630
-0.98(-7.00%)
Nov 07, 2023
13.91
14.15
13.79
13.99
186,688
+0.08(+0.57%)
Nov 06, 2023
14.17
14.26
13.88
13.91
116,475
-0.35(-2.43%)
Nov 03, 2023
14.26
14.85
14.19
14.25
147,002
+0.32(+2.27%)
Nov 02, 2023
13.65
13.95
13.65
13.94
165,238
+0.32(+2.32%)
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
.