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

James River Gp HD (NQ: JRVR )

4.480 -0.030 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 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 (%)
Nov 21, 2024 4.560 4.618 4.400 4.480 333,702 -0.03(-0.67%)
Nov 20, 2024 4.420 4.560 4.420 4.510 348,423 +0.06(+1.35%)
Nov 19, 2024 4.580 4.580 4.370 4.450 713,143 -0.05(-1.11%)
Nov 18, 2024 4.550 4.630 4.410 4.500 836,774 -0.13(-2.81%)
Nov 15, 2024 4.780 4.810 4.510 4.630 435,455 -0.11(-2.32%)
Nov 14, 2024 4.600 4.750 4.470 4.740 595,291 +0.14(+3.04%)
Nov 13, 2024 5.110 5.110 4.590 4.600 1,362,929 -0.36(-7.26%)
Nov 12, 2024 6.140 6.140 4.800 4.960 1,822,494 -1.66(-25.08%)
Nov 11, 2024 6.670 6.730 6.490 6.620 184,857 +0.07(+1.07%)
Nov 08, 2024 6.470 6.560 6.410 6.550 154,534 +0.13(+2.02%)
Nov 07, 2024 6.710 6.735 6.405 6.420 158,414 -0.28(-4.18%)
Nov 06, 2024 6.580 6.770 6.520 6.700 273,969 +0.43(+6.86%)
Nov 05, 2024 6.100 6.350 6.060 6.270 133,483 +0.21(+3.47%)
Nov 04, 2024 6.210 6.320 6.050 6.060 204,041 -0.17(-2.73%)
Nov 01, 2024 6.240 6.340 6.210 6.230 157,608 +0.01(+0.16%)
Oct 31, 2024 6.300 6.340 6.160 6.220 216,100 -0.07(-1.11%)
Oct 30, 2024 6.290 6.440 6.250 6.290 173,761 +0.00(+0.00%)
Oct 29, 2024 6.370 6.460 6.280 6.290 147,655 -0.08(-1.26%)
Oct 28, 2024 6.580 6.700 6.365 6.370 155,114 -0.17(-2.60%)
Oct 25, 2024 6.950 6.960 6.400 6.540 198,621 -0.36(-5.22%)
Oct 24, 2024 6.980 7.065 6.805 6.900 255,097 -0.05(-0.72%)
Oct 23, 2024 6.890 6.970 6.800 6.950 116,653 +0.04(+0.58%)
Oct 22, 2024 6.890 6.940 6.780 6.910 407,368 -0.03(-0.43%)
Oct 21, 2024 7.150 7.150 6.870 6.940 256,065 -0.23(-3.21%)
Oct 18, 2024 7.070 7.190 6.992 7.170 196,602 +0.14(+1.99%)
Oct 17, 2024 6.800 7.030 6.720 7.030 237,816 +0.23(+3.38%)
Oct 16, 2024 6.600 6.835 6.600 6.800 231,727 +0.20(+3.03%)
Oct 15, 2024 6.450 6.610 6.440 6.600 237,005 +0.14(+2.17%)
Oct 14, 2024 6.490 6.560 6.400 6.460 261,439 +0.01(+0.16%)
Oct 11, 2024 6.270 6.455 6.270 6.450 151,585 +0.18(+2.87%)
Oct 10, 2024 6.200 6.360 6.200 6.270 207,574 +0.07(+1.13%)
Oct 09, 2024 6.230 6.258 6.140 6.200 492,706 +0.01(+0.16%)
Oct 08, 2024 6.300 6.365 6.175 6.190 425,339 -0.15(-2.37%)
Oct 07, 2024 6.630 6.630 6.240 6.340 275,792 -0.25(-3.79%)
Oct 04, 2024 6.350 6.640 6.350 6.590 347,908 +0.34(+5.44%)
Oct 03, 2024 6.250 6.290 6.145 6.250 218,710 -0.01(-0.16%)
Oct 02, 2024 6.160 6.280 6.140 6.260 214,609 +0.06(+0.97%)
Oct 01, 2024 6.350 6.350 6.120 6.200 273,857 -0.07(-1.12%)
Sep 30, 2024 6.240 6.420 6.140 6.270 199,998 +0.00(+0.00%)
Sep 27, 2024 6.420 6.490 6.240 6.270 144,842 -0.07(-1.10%)
Sep 26, 2024 6.310 6.460 6.270 6.340 211,474 +0.08(+1.28%)
Sep 25, 2024 6.400 6.450 6.250 6.260 130,577 -0.15(-2.34%)
Sep 24, 2024 6.440 6.509 6.330 6.410 202,608 +0.02(+0.31%)
Sep 23, 2024 6.480 6.508 6.375 6.390 154,109 -0.10(-1.54%)
Sep 20, 2024 6.570 6.700 6.340 6.490 592,870 -0.11(-1.67%)
Sep 19, 2024 6.650 6.650 6.520 6.600 159,224 +0.10(+1.54%)
Sep 18, 2024 6.540 6.790 6.480 6.500 169,053 -0.06(-0.91%)
Sep 17, 2024 6.740 6.800 6.540 6.560 193,050 -0.09(-1.35%)
Sep 16, 2024 6.810 6.880 6.610 6.650 256,747 -0.11(-1.63%)
Sep 13, 2024 6.393 6.760 6.373 6.760 358,953 +0.43(+6.74%)
Sep 12, 2024 6.264 6.432 6.164 6.333 255,317 +0.09(+1.43%)
Sep 11, 2024 6.214 6.303 6.100 6.244 147,606 +0.00(+0.00%)
Sep 10, 2024 6.462 6.462 6.214 6.244 202,893 -0.21(-3.23%)
Sep 09, 2024 6.522 6.532 6.303 6.452 255,309 -0.02(-0.31%)
Sep 06, 2024 6.909 6.919 6.413 6.472 520,797 -0.42(-6.05%)
Sep 05, 2024 7.048 7.048 6.839 6.889 314,285 +0.04(+0.58%)
Sep 04, 2024 6.968 7.038 6.844 6.849 298,158 -0.12(-1.71%)
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.