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

James River Gp HD (NQ: JRVR )

7.570 UNCHANGED
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 9.675 9.774 9.428 9.458 296,023 -0.27(-2.74%)
Jan 30, 2024 9.527 9.725 9.428 9.725 723,910 +0.09(+0.92%)
Jan 29, 2024 9.280 9.656 9.201 9.636 941,290 +0.34(+3.61%)
Jan 26, 2024 9.418 9.537 9.270 9.300 938,842 -0.06(-0.63%)
Jan 25, 2024 9.290 9.418 9.072 9.359 1,059,784 +0.14(+1.50%)
Jan 24, 2024 9.161 9.300 9.082 9.221 1,043,749 +0.18(+2.02%)
Jan 23, 2024 9.092 9.240 8.934 9.038 2,108,574 +0.08(+0.94%)
Jan 22, 2024 8.509 8.954 8.499 8.954 1,836,812 +0.46(+5.47%)
Jan 19, 2024 8.381 8.608 8.311 8.489 1,885,990 +0.20(+2.38%)
Jan 18, 2024 8.124 8.321 7.946 8.292 1,728,745 +0.17(+2.07%)
Jan 17, 2024 8.203 8.341 7.916 8.124 1,752,603 -0.23(-2.72%)
Jan 16, 2024 8.302 8.479 8.173 8.351 1,692,384 +0.07(+0.84%)
Jan 12, 2024 8.410 8.484 8.213 8.282 1,691,482 -0.05(-0.59%)
Jan 11, 2024 8.292 8.371 7.985 8.331 1,639,949 +0.02(+0.24%)
Jan 10, 2024 8.272 8.361 8.079 8.311 1,615,640 +0.00(+0.00%)
Jan 09, 2024 8.895 8.895 8.213 8.311 1,817,570 -0.59(-6.66%)
Jan 08, 2024 9.260 9.280 8.796 8.904 1,806,207 -0.33(-3.53%)
Jan 05, 2024 9.171 9.389 9.139 9.231 1,837,917 -0.03(-0.32%)
Jan 04, 2024 9.072 9.270 8.904 9.260 1,931,668 +0.19(+2.07%)
Jan 03, 2024 9.063 9.240 8.786 9.072 1,835,582 +0.00(+0.00%)
Jan 02, 2024 9.142 9.527 9.072 9.072 1,558,516 -0.06(-0.65%)
Dec 29, 2023 9.586 9.586 9.122 9.132 1,537,297 -0.36(-3.75%)
Dec 28, 2023 9.320 9.497 9.290 9.488 1,426,653 +0.17(+1.80%)
Dec 27, 2023 9.122 9.537 9.053 9.320 1,543,421 +0.21(+2.28%)
Dec 26, 2023 9.310 9.324 9.038 9.112 1,426,898 -0.08(-0.86%)
Dec 22, 2023 9.329 9.497 9.132 9.191 1,572,967 -0.03(-0.32%)
Dec 21, 2023 9.310 9.576 8.984 9.221 1,450,888 -0.10(-1.06%)
Dec 20, 2023 9.665 9.774 9.290 9.320 1,789,103 -0.27(-2.78%)
Dec 19, 2023 9.448 9.824 9.300 9.586 1,730,822 +0.20(+2.11%)
Dec 18, 2023 8.519 9.972 8.450 9.389 2,412,421 +1.00(+11.90%)
Dec 15, 2023 8.519 8.578 8.223 8.391 8,988,840 +0.11(+1.31%)
Dec 14, 2023 9.132 9.221 8.282 8.282 932,172 -0.78(-8.61%)
Dec 13, 2023 8.855 9.063 8.519 9.063 611,436 +0.26(+2.92%)
Dec 12, 2023 9.053 9.053 8.786 8.806 584,733 -0.26(-2.84%)
Dec 11, 2023 8.934 9.132 8.677 9.063 537,089 +0.13(+1.44%)
Dec 08, 2023 8.687 8.944 8.499 8.934 612,649 +0.28(+3.20%)
Dec 07, 2023 8.972 9.090 8.579 8.657 563,227 -0.31(-3.50%)
Dec 06, 2023 9.375 9.453 8.962 8.972 763,158 -0.20(-2.14%)
Dec 05, 2023 9.227 9.444 9.060 9.168 848,627 -0.05(-0.53%)
Dec 04, 2023 8.756 9.498 8.697 9.217 1,466,480 +0.15(+1.63%)
Dec 01, 2023 8.844 9.139 8.697 9.070 687,518 +0.25(+2.78%)
Nov 30, 2023 8.726 8.844 8.422 8.824 576,854 +0.11(+1.24%)
Nov 29, 2023 9.316 9.355 8.716 8.716 460,421 -0.50(-5.44%)
Nov 28, 2023 9.257 9.301 9.129 9.217 437,668 +0.02(+0.21%)
Nov 27, 2023 9.444 9.512 9.149 9.198 674,323 -0.28(-3.01%)
Nov 24, 2023 9.159 9.561 9.149 9.483 185,074 +0.32(+3.54%)
Nov 22, 2023 9.159 9.434 9.100 9.159 356,256 +0.00(+0.00%)
Nov 21, 2023 8.883 9.375 8.883 9.159 499,270 +0.28(+3.10%)
Nov 20, 2023 8.707 9.237 8.667 8.883 519,701 +0.17(+1.92%)
Nov 17, 2023 8.382 8.741 8.333 8.716 648,143 +0.36(+4.35%)
Nov 16, 2023 8.569 8.834 8.323 8.353 517,798 -0.22(-2.52%)
Nov 15, 2023 8.756 9.149 8.520 8.569 766,449 -0.42(-4.70%)
Nov 14, 2023 9.041 9.316 9.041 8.991 579,688 +0.15(+1.67%)
Nov 13, 2023 9.247 9.301 8.510 8.844 1,303,857 -0.23(-2.49%)
Nov 10, 2023 9.198 9.660 8.363 9.070 1,754,914 +0.38(+4.41%)
Nov 09, 2023 11.26 11.45 8.009 8.687 1,980,752 -4.24(-32.78%)
Nov 08, 2023 13.94 14.31 12.46 12.92 434,500 -0.97(-7.00%)
Nov 07, 2023 13.82 14.05 13.70 13.89 187,929 +0.08(+0.57%)
Nov 06, 2023 14.07 14.16 13.79 13.82 117,250 -0.34(-2.43%)
Nov 03, 2023 14.17 14.75 14.09 14.16 147,979 +0.31(+2.27%)
Nov 02, 2023 13.56 13.86 13.56 13.85 166,337 +0.31(+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.