FinancialContent is the trusted provider of stock market information to the media industry.
James River Gp HD (NQ: JRVR)
36.80 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:34 PM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 17, 2019 37.10 37.30 36.65 36.80 134,505 -0.28(-0.76%)
Oct 16, 2019 36.63 37.40 36.51 37.08 328,064 +0.28(+0.76%)
Oct 15, 2019 38.07 38.10 36.42 36.80 569,030 -1.40(-3.65%)
Oct 14, 2019 37.72 38.58 37.72 38.20 326,183 +0.28(+0.73%)
Oct 11, 2019 38.05 38.65 37.36 37.92 335,100 -0.35(-0.91%)
Oct 10, 2019 38.01 38.37 35.66 38.27 958,546 +0.39(+1.03%)
Oct 09, 2019 37.26 39.83 36.42 37.88 3,209,364 -11.06(-22.60%)
Oct 08, 2019 49.71 49.85 48.62 48.94 116,273 -1.10(-2.20%)
Oct 07, 2019 50.37 50.51 49.85 50.04 100,369 -0.48(-0.95%)
Oct 04, 2019 49.40 50.55 49.40 50.52 71,200 +1.11(+2.25%)
Oct 03, 2019 49.28 49.67 48.98 49.41 108,062 -0.06(-0.12%)
Oct 02, 2019 50.18 50.54 49.07 49.47 121,964 -1.08(-2.14%)
Oct 01, 2019 51.31 51.93 50.22 50.55 136,018 -0.69(-1.35%)
Sep 30, 2019 50.93 51.58 50.83 51.24 134,127 +0.30(+0.59%)
Sep 27, 2019 51.75 51.91 50.70 50.94 101,800 -0.66(-1.28%)
Sep 26, 2019 52.05 52.14 50.78 51.60 156,080 -0.52(-0.99%)
Sep 25, 2019 50.93 52.18 50.72 52.12 144,919 +1.41(+2.77%)
Sep 24, 2019 50.03 50.83 49.74 50.71 173,875 +0.68(+1.36%)
Sep 23, 2019 49.96 50.21 49.65 50.03 79,931 +0.08(+0.16%)
Sep 20, 2019 49.55 50.13 49.29 49.95 273,900 +0.41(+0.83%)
Sep 19, 2019 50.17 50.45 49.41 49.54 112,654 -0.49(-0.98%)
Sep 18, 2019 50.09 50.45 49.46 50.03 135,789 -0.01(-0.02%)
Sep 17, 2019 49.46 50.14 49.31 50.04 93,001 +0.42(+0.85%)
Sep 16, 2019 49.49 49.95 48.94 49.62 98,694 +0.00(+0.00%)
Sep 13, 2019 49.29 49.72 48.79 49.62 114,500 +0.18(+0.36%)
Sep 12, 2019 49.76 49.89 48.77 49.44 158,617 -0.30(-0.60%)
Sep 11, 2019 49.94 50.68 49.44 49.74 191,884 -0.19(-0.38%)
Sep 10, 2019 50.78 51.07 49.70 49.93 193,528 -0.95(-1.87%)
Sep 09, 2019 50.21 51.15 49.74 50.88 176,630 +0.73(+1.46%)
Sep 06, 2019 49.84 50.23 49.20 50.15 168,100 +0.41(+0.82%)
Sep 05, 2019 49.90 50.70 49.71 49.74 122,535 +0.12(+0.24%)
Sep 04, 2019 49.33 49.70 48.92 49.62 53,096 +0.51(+1.04%)
Sep 03, 2019 49.17 49.43 48.85 49.11 125,926 -0.17(-0.34%)
Aug 30, 2019 49.37 49.44 48.88 49.28 106,000 +0.02(+0.04%)
Aug 29, 2019 49.31 49.55 49.03 49.26 74,753 +0.32(+0.65%)
Aug 28, 2019 48.50 49.12 48.46 48.94 134,388 +0.37(+0.76%)
Aug 27, 2019 49.13 49.15 48.40 48.57 80,809 -0.35(-0.72%)
Aug 26, 2019 48.96 49.06 48.63 48.92 82,123 +0.21(+0.43%)
Aug 23, 2019 49.52 49.83 48.47 48.71 129,600 -0.78(-1.58%)
Aug 22, 2019 49.16 49.52 48.79 49.49 78,164 +0.36(+0.73%)
Aug 21, 2019 49.39 49.41 49.03 49.13 58,904 -0.17(-0.34%)
Aug 20, 2019 49.89 50.00 49.28 49.30 64,108 -0.71(-1.42%)
Aug 19, 2019 50.50 50.69 50.01 50.01 76,378 -0.09(-0.18%)
Aug 16, 2019 49.07 50.25 48.78 50.10 250,400 +1.13(+2.31%)
Aug 15, 2019 48.70 49.20 48.46 48.97 93,327 +0.33(+0.68%)
Aug 14, 2019 48.20 49.00 48.09 48.64 189,703 -0.07(-0.14%)
Aug 13, 2019 48.40 48.75 47.88 48.71 105,290 +0.28(+0.58%)
Aug 12, 2019 47.94 48.80 47.78 48.43 124,998 +0.40(+0.83%)
Aug 09, 2019 48.30 48.51 47.99 48.03 179,400 -0.35(-0.72%)
Aug 08, 2019 48.23 49.03 48.07 48.38 168,880 +0.29(+0.60%)
Aug 07, 2019 47.61 48.33 47.19 48.09 80,945 +0.09(+0.19%)
Aug 06, 2019 47.50 48.35 47.36 48.00 138,745 +0.78(+1.65%)
Aug 05, 2019 47.09 47.35 46.60 47.22 170,934 -0.22(-0.46%)
Aug 02, 2019 46.84 47.69 46.69 47.44 93,700 +0.57(+1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.