Skip to main content

James River Gp HD (NQ: JRVR )

23.67 +0.51 (+2.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 23.02 23.79 22.64 23.67 166,571 +0.51(+2.20%)
Feb 06, 2023 23.25 23.50 22.88 23.16 102,231 -0.25(-1.07%)
Feb 03, 2023 22.77 23.47 22.62 23.41 218,412 +0.49(+2.14%)
Feb 02, 2023 22.06 22.93 21.88 22.92 439,832 +0.86(+3.90%)
Feb 01, 2023 22.73 22.75 22.00 22.06 265,352 -0.60(-2.65%)
Jan 31, 2023 21.71 22.67 21.71 22.66 182,305 +0.84(+3.85%)
Jan 30, 2023 21.50 22.18 21.49 21.82 118,011 +0.22(+1.02%)
Jan 27, 2023 21.63 21.75 21.23 21.60 106,011 -0.12(-0.55%)
Jan 26, 2023 22.00 22.19 21.70 21.72 112,639 -0.14(-0.64%)
Jan 25, 2023 21.52 21.91 21.29 21.86 103,236 +0.24(+1.11%)
Jan 24, 2023 21.21 21.70 21.17 21.62 92,566 +0.40(+1.89%)
Jan 23, 2023 21.05 21.41 20.87 21.22 154,954 +0.16(+0.76%)
Jan 20, 2023 22.13 22.13 20.96 21.06 405,141 -0.82(-3.75%)
Jan 19, 2023 21.85 22.22 21.64 21.88 123,664 -0.19(-0.86%)
Jan 18, 2023 21.59 22.34 21.44 22.07 183,374 +0.56(+2.60%)
Jan 17, 2023 21.56 21.70 21.21 21.51 184,195 +0.01(+0.05%)
Jan 13, 2023 21.25 21.64 21.11 21.50 118,959 +0.04(+0.19%)
Jan 12, 2023 21.50 21.61 21.05 21.46 139,271 -0.04(-0.19%)
Jan 11, 2023 21.74 21.90 21.07 21.50 107,960 -0.10(-0.46%)
Jan 10, 2023 20.99 21.75 20.99 21.60 117,860 +0.47(+2.22%)
Jan 09, 2023 21.24 21.69 20.98 21.13 117,887 -0.14(-0.66%)
Jan 06, 2023 21.53 21.71 21.10 21.27 236,088 -0.10(-0.47%)
Jan 05, 2023 21.23 21.52 21.06 21.37 105,386 -0.05(-0.23%)
Jan 04, 2023 21.08 21.54 21.07 21.42 125,419 +0.53(+2.54%)
Jan 03, 2023 21.22 21.22 20.71 20.89 145,346 -0.02(-0.10%)
Dec 30, 2022 21.02 21.21 20.58 20.91 145,584 -0.33(-1.55%)
Dec 29, 2022 20.87 21.41 20.70 21.24 138,877 +0.51(+2.46%)
Dec 28, 2022 21.27 21.45 20.73 20.73 90,579 -0.49(-2.31%)
Dec 27, 2022 22.11 22.11 21.19 21.22 84,543 -0.85(-3.85%)
Dec 23, 2022 22.12 22.26 21.87 22.07 86,553 -0.04(-0.18%)
Dec 22, 2022 22.56 22.56 21.75 22.11 110,842 -0.59(-2.60%)
Dec 21, 2022 22.25 22.75 22.03 22.70 182,024 +0.65(+2.95%)
Dec 20, 2022 21.86 22.23 21.81 22.05 151,190 +0.25(+1.15%)
Dec 19, 2022 21.81 21.99 21.53 21.80 166,764 +0.05(+0.23%)
Dec 16, 2022 21.94 22.11 21.51 21.75 572,686 -0.48(-2.16%)
Dec 15, 2022 22.90 22.95 21.65 22.23 280,890 -0.82(-3.56%)
Dec 14, 2022 22.19 23.30 22.16 23.05 320,994 +0.85(+3.83%)
Dec 13, 2022 23.16 23.17 22.14 22.20 198,949 -0.36(-1.60%)
Dec 12, 2022 22.41 22.59 21.74 22.56 177,833 +0.17(+0.76%)
Dec 09, 2022 22.80 22.93 22.38 22.39 119,106 -0.53(-2.31%)
Dec 08, 2022 22.62 23.17 22.47 22.92 111,067 +0.47(+2.09%)
Dec 07, 2022 23.42 23.72 22.10 22.45 223,528 -0.93(-3.97%)
Dec 06, 2022 23.76 23.88 23.26 23.38 94,275 -0.39(-1.64%)
Dec 05, 2022 24.27 24.34 23.73 23.77 115,574 -0.55(-2.26%)
Dec 02, 2022 23.73 24.33 23.73 24.32 117,083 +0.23(+0.95%)
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.