Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries James River Gp HD (NQ: JRVR ) 6.320 +0.120 (+1.94%) Streaming Delayed Price Updated: 12:55 PM EDT, Oct 10, 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 (%) 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%) Sep 03, 2024 7.236 7.316 6.949 6.968 245,667 -0.38(-5.14%) Aug 30, 2024 7.415 7.445 7.217 7.346 177,702 -0.05(-0.67%) Aug 29, 2024 7.346 7.634 7.157 7.395 582,855 +0.10(+1.36%) Aug 28, 2024 7.147 7.306 7.039 7.296 192,234 +0.13(+1.80%) Aug 27, 2024 7.306 7.306 7.068 7.167 221,609 -0.14(-1.90%) Aug 26, 2024 7.485 7.529 7.276 7.306 134,811 -0.10(-1.34%) Aug 23, 2024 7.316 7.554 7.296 7.405 218,294 +0.11(+1.50%) Aug 22, 2024 7.326 7.380 7.236 7.296 163,235 -0.07(-0.94%) Aug 21, 2024 7.524 7.604 7.366 7.366 170,965 -0.08(-1.07%) Aug 20, 2024 7.594 7.619 7.366 7.445 478,562 -0.16(-2.09%) Aug 19, 2024 7.574 7.663 7.514 7.604 158,641 +0.03(+0.39%) Aug 16, 2024 7.584 7.743 7.526 7.574 314,132 +0.00(+0.00%) Aug 15, 2024 7.485 7.673 7.485 7.574 181,774 +0.17(+2.28%) Aug 14, 2024 7.455 7.504 7.296 7.405 292,055 -0.03(-0.40%) Aug 13, 2024 7.217 7.455 7.147 7.435 289,206 +0.26(+3.60%) Aug 12, 2024 7.266 7.385 7.008 7.177 278,014 -0.06(-0.82%) Aug 09, 2024 7.336 7.445 7.077 7.236 314,228 -0.07(-0.95%) Aug 08, 2024 7.296 7.465 7.217 7.306 179,892 +0.00(+0.00%) Aug 07, 2024 7.236 7.594 7.227 7.306 384,517 +0.22(+3.08%) Aug 06, 2024 7.316 7.445 6.720 7.088 935,076 -0.37(-4.93%) Aug 05, 2024 7.435 7.485 7.167 7.455 248,966 -0.28(-3.59%) Aug 02, 2024 7.792 7.941 7.643 7.733 210,500 -0.31(-3.83%) 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.