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 (%)
Apr 30, 2024 8.851 8.871 8.613 8.831 358,477 +0.06(+0.68%)
Apr 29, 2024 8.772 9.000 8.732 8.772 347,963 -0.16(-1.78%)
Apr 26, 2024 9.020 9.030 8.662 8.931 392,739 -0.17(-1.86%)
Apr 25, 2024 9.169 9.199 9.020 9.100 348,840 -0.12(-1.29%)
Apr 24, 2024 9.109 9.358 9.040 9.219 360,488 +0.02(+0.22%)
Apr 23, 2024 9.199 9.497 9.169 9.199 370,411 -0.02(-0.22%)
Apr 22, 2024 9.278 9.278 9.109 9.219 492,170 -0.06(-0.64%)
Apr 19, 2024 9.070 9.398 9.070 9.278 700,889 +0.13(+1.41%)
Apr 18, 2024 8.941 9.417 8.732 9.149 695,032 +0.49(+5.62%)
Apr 17, 2024 8.801 9.199 8.533 8.662 984,628 -0.09(-1.02%)
Apr 16, 2024 8.464 8.801 8.364 8.752 710,613 +0.24(+2.80%)
Apr 15, 2024 8.335 8.543 8.136 8.513 489,560 +0.11(+1.30%)
Apr 12, 2024 8.593 8.623 8.146 8.404 613,866 -0.19(-2.20%)
Apr 11, 2024 8.513 8.801 8.394 8.593 371,717 +0.06(+0.70%)
Apr 10, 2024 8.205 8.603 8.186 8.533 458,799 +0.11(+1.30%)
Apr 09, 2024 8.762 8.990 8.394 8.424 416,956 -0.34(-3.85%)
Apr 08, 2024 8.712 8.911 8.593 8.762 513,613 +0.19(+2.20%)
Apr 05, 2024 8.841 8.841 8.424 8.573 625,446 -0.17(-1.93%)
Apr 04, 2024 9.199 9.199 8.543 8.742 572,128 -0.29(-3.19%)
Apr 03, 2024 8.801 9.109 8.643 9.030 476,318 +0.10(+1.11%)
Apr 02, 2024 8.732 9.169 8.722 8.931 639,813 -0.01(-0.11%)
Apr 01, 2024 9.219 9.219 8.871 8.941 425,442 -0.30(-3.23%)
Mar 28, 2024 9.129 9.368 8.950 9.239 960,576 +0.06(+0.65%)
Mar 27, 2024 8.484 9.288 8.414 9.179 802,484 +0.77(+9.22%)
Mar 26, 2024 8.454 8.662 8.394 8.404 744,543 +0.01(+0.12%)
Mar 25, 2024 8.643 8.901 8.374 8.394 1,031,404 -0.23(-2.65%)
Mar 22, 2024 8.931 9.338 8.583 8.623 1,817,870 +0.23(+2.72%)
Mar 21, 2024 8.096 8.414 8.066 8.394 1,579,224 +0.29(+3.55%)
Mar 20, 2024 7.669 8.305 7.580 8.106 2,429,063 +0.41(+5.29%)
Mar 19, 2024 7.619 7.768 7.490 7.699 1,473,540 +0.03(+0.39%)
Mar 18, 2024 7.848 8.414 7.609 7.669 2,469,202 -0.21(-2.65%)
Mar 15, 2024 6.676 8.782 6.576 7.878 10,463,446 +1.17(+17.48%)
Mar 14, 2024 6.725 6.780 6.308 6.705 1,971,835 -0.02(-0.30%)
Mar 13, 2024 7.192 7.403 6.695 6.725 886,132 -0.47(-6.49%)
Mar 12, 2024 7.619 7.838 7.162 7.192 1,711,399 -0.52(-6.70%)
Mar 11, 2024 9.427 9.427 7.411 7.709 2,125,189 -1.64(-17.53%)
Mar 08, 2024 9.696 9.775 9.348 9.348 940,812 -0.26(-2.69%)
Mar 07, 2024 9.221 9.764 9.201 9.606 905,119 +0.07(+0.73%)
Mar 06, 2024 9.616 9.947 9.408 9.537 708,372 -0.02(-0.21%)
Mar 05, 2024 9.596 9.784 9.369 9.557 689,165 -0.20(-2.03%)
Mar 04, 2024 9.725 9.912 9.665 9.754 745,041 +0.07(+0.71%)
Mar 01, 2024 9.942 9.992 9.557 9.685 1,009,959 -0.19(-1.90%)
Feb 29, 2024 10.11 11.36 9.616 9.873 1,773,617 -0.38(-3.66%)
Feb 28, 2024 10.46 10.52 10.19 10.25 1,559,715 -0.21(-1.99%)
Feb 27, 2024 10.45 10.61 10.31 10.46 1,283,423 +0.07(+0.67%)
Feb 26, 2024 10.64 10.79 10.26 10.39 981,916 -0.35(-3.22%)
Feb 23, 2024 10.38 10.90 10.38 10.73 900,982 +0.17(+1.59%)
Feb 22, 2024 10.27 10.59 10.12 10.56 929,448 +0.28(+2.69%)
Feb 21, 2024 10.71 10.71 10.29 10.29 889,117 -0.39(-3.61%)
Feb 20, 2024 10.29 10.77 10.28 10.67 955,332 +0.19(+1.79%)
Feb 16, 2024 10.45 10.60 10.26 10.49 1,079,499 +0.02(+0.19%)
Feb 15, 2024 10.27 10.55 10.25 10.47 933,256 +0.21(+2.02%)
Feb 14, 2024 9.982 10.30 9.898 10.26 1,061,652 +0.28(+2.77%)
Feb 13, 2024 9.814 10.07 9.744 9.982 1,281,668 -0.03(-0.30%)
Feb 12, 2024 9.428 10.07 9.418 10.01 1,056,732 +0.63(+6.74%)
Feb 09, 2024 8.746 9.399 8.638 9.379 1,081,225 +0.48(+5.44%)
Feb 08, 2024 8.865 8.984 8.608 8.895 986,297 +0.13(+1.47%)
Feb 07, 2024 8.993 9.033 8.746 8.766 1,008,860 -0.18(-1.99%)
Feb 06, 2024 8.756 9.122 8.736 8.944 1,065,497 +0.13(+1.46%)
Feb 05, 2024 8.944 9.102 8.598 8.816 969,797 -0.30(-3.25%)
Feb 02, 2024 9.221 9.384 9.063 9.112 700,074 -0.11(-1.18%)
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.