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
)
8.820
-0.040 (-0.45%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
May 03, 2024
8.880
8.950
8.660
8.820
214,918
-0.04(-0.45%)
May 02, 2024
8.710
8.965
8.710
8.860
335,640
+0.16(+1.84%)
May 01, 2024
8.880
9.170
8.690
8.700
420,419
-0.19(-2.14%)
Apr 30, 2024
8.910
8.930
8.670
8.890
356,110
+0.06(+0.68%)
Apr 29, 2024
8.830
9.060
8.790
8.830
345,665
-0.16(-1.78%)
Apr 26, 2024
9.080
9.090
8.720
8.990
390,145
-0.17(-1.86%)
Apr 25, 2024
9.230
9.260
9.080
9.160
346,536
-0.12(-1.29%)
Apr 24, 2024
9.170
9.420
9.100
9.280
358,107
+0.02(+0.22%)
Apr 23, 2024
9.260
9.560
9.230
9.260
367,965
-0.02(-0.22%)
Apr 22, 2024
9.340
9.340
9.170
9.280
488,920
-0.06(-0.64%)
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%)
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
.