Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

James River Gp HD (NQ: JRVR )

7.460 -0.210 (-2.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2023 13.59 13.72 13.45 13.62 138,100 +0.02(+0.15%)
Oct 31, 2023 13.61 13.78 13.52 13.60 139,502 +0.02(+0.15%)
Oct 30, 2023 13.58 13.78 13.54 13.58 111,563 +0.18(+1.33%)
Oct 27, 2023 13.88 14.19 13.37 13.40 201,603 -0.49(-3.56%)
Oct 26, 2023 14.21 14.34 13.78 13.90 146,243 -0.23(-1.61%)
Oct 25, 2023 14.08 14.33 14.05 14.13 171,717 -0.10(-0.70%)
Oct 24, 2023 13.78 14.25 13.70 14.22 207,235 +0.53(+3.90%)
Oct 23, 2023 14.02 14.02 13.68 13.69 248,333 -0.46(-3.28%)
Oct 20, 2023 14.33 14.48 14.15 14.16 248,049 -0.14(-0.97%)
Oct 19, 2023 14.73 14.73 14.11 14.29 251,483 -0.44(-2.95%)
Oct 18, 2023 15.11 15.11 14.72 14.73 135,870 -0.50(-3.31%)
Oct 17, 2023 14.84 15.30 14.84 15.23 273,367 +0.39(+2.60%)
Oct 16, 2023 14.38 14.87 14.36 14.85 273,029 +0.63(+4.45%)
Oct 13, 2023 14.30 14.88 14.13 14.21 176,320 -0.06(-0.42%)
Oct 12, 2023 14.59 14.59 14.15 14.27 164,657 -0.24(-1.64%)
Oct 11, 2023 14.53 14.71 14.17 14.51 162,647 -0.02(-0.17%)
Oct 10, 2023 14.53 14.64 14.26 14.54 187,781 -0.05(-0.37%)
Oct 09, 2023 14.73 14.88 14.52 14.59 138,878 -0.19(-1.27%)
Oct 06, 2023 14.87 14.88 14.60 14.78 194,702 -0.08(-0.53%)
Oct 05, 2023 14.71 14.98 14.54 14.86 180,051 +0.16(+1.08%)
Oct 04, 2023 14.88 14.88 14.42 14.70 193,722 -0.23(-1.52%)
Oct 03, 2023 15.00 15.19 14.88 14.93 173,936 -0.12(-0.79%)
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.