Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
James River Gp HD
(NQ:
JRVR
)
7.630
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 16, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 16, 2024
7.640
7.800
7.582
7.630
311,826
+0.00(+0.00%)
Aug 15, 2024
7.540
7.730
7.540
7.630
180,440
+0.17(+2.28%)
Aug 14, 2024
7.510
7.560
7.350
7.460
289,911
-0.03(-0.40%)
Aug 13, 2024
7.270
7.510
7.200
7.490
287,083
+0.26(+3.60%)
Aug 12, 2024
7.320
7.440
7.060
7.230
275,973
-0.06(-0.82%)
Aug 09, 2024
7.390
7.500
7.129
7.290
311,921
-0.07(-0.95%)
Aug 08, 2024
7.350
7.520
7.270
7.360
178,572
+0.00(+0.00%)
Aug 07, 2024
7.290
7.650
7.280
7.360
381,694
+0.22(+3.08%)
Aug 06, 2024
7.370
7.500
6.770
7.140
928,211
-0.37(-4.93%)
Aug 05, 2024
7.490
7.540
7.220
7.510
247,139
-0.28(-3.59%)
Aug 02, 2024
7.850
8.000
7.700
7.790
208,955
-0.31(-3.83%)
Aug 01, 2024
8.650
8.700
8.010
8.100
224,246
-0.54(-6.25%)
Jul 31, 2024
8.640
8.990
8.600
8.640
397,496
+0.02(+0.23%)
Jul 30, 2024
8.630
8.830
8.600
8.620
247,450
+0.05(+0.58%)
Jul 29, 2024
8.450
8.598
8.390
8.570
205,958
+0.15(+1.78%)
Jul 26, 2024
8.430
8.470
8.250
8.420
188,584
+0.10(+1.20%)
Jul 25, 2024
8.050
8.570
7.980
8.320
369,559
+0.22(+2.72%)
Jul 24, 2024
7.910
8.110
7.890
8.100
253,164
+0.14(+1.76%)
Jul 23, 2024
7.890
7.990
7.780
7.960
201,848
+0.05(+0.63%)
Jul 22, 2024
7.840
7.950
7.610
7.910
240,130
+0.11(+1.41%)
Jul 19, 2024
8.230
8.230
7.790
7.800
195,934
-0.41(-4.99%)
Jul 18, 2024
8.390
8.510
8.150
8.210
235,637
-0.21(-2.49%)
Jul 17, 2024
8.400
8.610
8.400
8.420
319,547
-0.05(-0.59%)
Jul 16, 2024
8.110
8.570
7.840
8.470
501,714
+0.16(+1.93%)
Jul 15, 2024
8.040
8.410
7.910
8.310
371,278
+0.30(+3.75%)
Jul 12, 2024
7.770
8.080
7.670
8.010
463,877
+0.30(+3.89%)
Jul 11, 2024
7.790
7.949
7.600
7.710
521,688
-0.16(-2.03%)
Jul 10, 2024
7.050
7.910
7.040
7.870
657,435
+0.91(+13.07%)
Jul 09, 2024
7.160
7.160
6.890
6.960
330,638
-0.20(-2.79%)
Jul 08, 2024
7.380
7.470
7.130
7.160
349,002
-0.21(-2.85%)
Jul 05, 2024
7.190
7.370
7.110
7.370
361,878
+0.12(+1.66%)
Jul 03, 2024
7.550
7.620
7.240
7.250
123,514
-0.27(-3.59%)
Jul 02, 2024
7.760
7.760
7.410
7.520
216,232
-0.23(-2.97%)
Jul 01, 2024
7.590
7.910
7.580
7.750
348,245
+0.02(+0.26%)
Jun 28, 2024
7.450
7.940
7.290
7.730
1,409,460
+0.34(+4.53%)
Jun 27, 2024
7.460
7.460
7.250
7.395
186,821
-0.03(-0.34%)
Jun 26, 2024
7.400
7.440
7.270
7.420
240,608
+0.00(+0.00%)
Jun 25, 2024
7.230
7.470
7.220
7.420
335,590
+0.13(+1.78%)
Jun 24, 2024
7.360
7.470
7.240
7.290
478,989
-0.09(-1.22%)
Jun 21, 2024
7.750
7.790
7.370
7.380
562,467
-0.38(-4.90%)
Jun 20, 2024
7.780
8.000
7.700
7.760
172,420
-0.05(-0.64%)
Jun 18, 2024
7.650
7.910
7.580
7.810
282,697
+0.11(+1.43%)
Jun 17, 2024
7.510
7.710
7.380
7.700
245,948
+0.30(+4.05%)
Jun 14, 2024
7.490
7.510
7.380
7.400
376,321
-0.17(-2.25%)
Jun 13, 2024
7.720
7.800
7.420
7.570
598,478
-0.21(-2.70%)
Jun 12, 2024
7.690
7.890
7.590
7.780
386,209
+0.21(+2.77%)
Jun 11, 2024
7.660
7.660
7.440
7.570
272,272
-0.16(-2.07%)
Jun 10, 2024
7.510
7.730
7.450
7.730
253,344
+0.21(+2.79%)
Jun 07, 2024
7.709
7.758
7.520
7.520
276,236
-0.24(-3.07%)
Jun 06, 2024
7.629
7.788
7.530
7.758
293,816
+0.11(+1.43%)
Jun 05, 2024
7.838
7.858
7.560
7.649
398,531
-0.22(-2.78%)
Jun 04, 2024
7.729
8.017
7.684
7.868
519,201
+0.07(+0.89%)
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
.