James River Gp HD (NQ: JRVR )

25.32 USD UNCHANGED
Streaming Delayed Price Updated: 4:08 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2021 27.52 27.52 25.29 25.32 474,768 -1.12(-4.24%)
Nov 30, 2021 26.54 27.12 25.65 26.44 384,420 -0.51(-1.89%)
Nov 29, 2021 27.65 28.80 26.83 26.95 356,768 -0.68(-2.46%)
Nov 26, 2021 28.04 28.10 26.69 27.63 227,975 -0.95(-3.32%)
Nov 24, 2021 28.73 29.24 28.29 28.58 255,317 -0.12(-0.41%)
Nov 23, 2021 28.39 28.88 28.22 28.70 256,670 +0.33(+1.16%)
Nov 22, 2021 28.89 28.93 28.29 28.37 169,301 -0.57(-1.97%)
Nov 19, 2021 28.66 29.27 28.38 28.94 263,119 +0.02(+0.07%)
Nov 18, 2021 29.54 29.17 28.89 28.92 248,388 -0.57(-1.93%)
Nov 17, 2021 29.29 29.81 28.81 29.49 272,330 +0.00(+0.00%)
Nov 16, 2021 28.99 29.84 28.80 29.49 511,347 +0.44(+1.51%)
Nov 15, 2021 29.79 30.54 29.01 29.05 450,415 -0.37(-1.26%)
Nov 12, 2021 29.13 29.50 28.35 29.42 303,157 +1.24(+4.40%)
Nov 11, 2021 28.91 28.94 28.16 28.18 310,107 -0.52(-1.81%)
Nov 10, 2021 29.27 28.55 28.70 482,283 -0.68(-2.31%)
Nov 09, 2021 30.19 30.20 28.35 29.38 918,572 -1.10(-3.61%)
Nov 08, 2021 31.14 31.52 30.14 30.48 431,697 -0.55(-1.77%)
Nov 05, 2021 31.23 31.66 30.74 31.03 447,102 +0.12(+0.39%)
Nov 04, 2021 31.83 31.83 30.67 30.91 403,581 -0.75(-2.37%)
Nov 03, 2021 33.83 33.83 31.43 31.66 399,817 -0.67(-2.07%)
Nov 02, 2021 32.52 32.85 31.98 32.33 456,301 +0.04(+0.12%)
Nov 01, 2021 31.75 32.67 31.95 32.29 482,484 +0.34(+1.06%)
Oct 29, 2021 32.13 32.78 31.80 31.95 228,073 -0.04(-0.13%)
Oct 28, 2021 32.39 33.08 31.84 31.99 360,990 -0.27(-0.84%)
Oct 27, 2021 32.79 33.67 32.19 32.26 896,048 -0.49(-1.50%)
Oct 26, 2021 37.00 32.64 32.75 1,389,786 -6.33(-16.20%)
Oct 25, 2021 39.09 39.42 38.83 39.08 117,325 +0.01(+0.03%)
Oct 22, 2021 39.19 39.25 38.56 39.07 102,480 +0.00(+0.00%)
Oct 21, 2021 38.83 39.25 38.83 39.07 174,783 +0.17(+0.44%)
Oct 20, 2021 38.11 39.15 37.99 38.90 122,323 +0.67(+1.75%)
Oct 19, 2021 38.59 38.76 38.07 38.23 158,506 -0.20(-0.52%)
Oct 18, 2021 38.79 39.05 38.34 38.43 149,532 -0.49(-1.26%)
Oct 15, 2021 39.45 39.56 38.75 38.92 199,212 +0.03(+0.08%)
Oct 14, 2021 38.80 38.98 38.45 38.89 81,779 +0.43(+1.12%)
Oct 13, 2021 38.10 38.54 37.76 38.46 100,782 +0.30(+0.79%)
Oct 12, 2021 38.10 38.35 38.02 38.16 156,842 +0.05(+0.13%)
Oct 11, 2021 38.20 38.52 38.03 38.11 111,707 -0.09(-0.24%)
Oct 08, 2021 38.25 38.90 38.00 38.20 170,771 -0.11(-0.29%)
Oct 07, 2021 38.84 39.12 37.99 38.31 204,925 -0.41(-1.06%)
Oct 06, 2021 37.78 38.81 37.78 38.72 129,352 +0.56(+1.47%)
Oct 05, 2021 38.12 38.65 37.67 38.16 185,458 -0.10(-0.26%)
Oct 04, 2021 39.10 39.28 38.06 38.26 234,425 -0.72(-1.85%)
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.