Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries James River Gp HD (NQ: JRVR ) 7.400 -0.050 (-0.67%) Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 30, 2024 7.470 7.500 7.270 7.400 176,398 -0.05(-0.67%) Aug 29, 2024 7.400 7.690 7.210 7.450 578,576 +0.10(+1.36%) Aug 28, 2024 7.200 7.360 7.091 7.350 190,823 +0.13(+1.80%) Aug 27, 2024 7.360 7.360 7.120 7.220 219,982 -0.14(-1.90%) Aug 26, 2024 7.540 7.585 7.330 7.360 133,822 -0.10(-1.34%) Aug 23, 2024 7.370 7.610 7.350 7.460 216,692 +0.11(+1.50%) Aug 22, 2024 7.380 7.435 7.290 7.350 162,037 -0.07(-0.94%) Aug 21, 2024 7.580 7.660 7.420 7.420 169,710 -0.08(-1.07%) Aug 20, 2024 7.650 7.675 7.420 7.500 475,049 -0.16(-2.09%) Aug 19, 2024 7.630 7.720 7.570 7.660 157,477 +0.03(+0.39%) 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.