Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	33.09	33.64	32.86	33.51	179,219	+0.42(+1.28%)
Nov 29, 2018	32.93	33.29	32.72	33.09	87,606	+0.06(+0.19%)
Nov 28, 2018	32.42	33.25	32.30	33.03	154,574	+0.62(+1.90%)
Nov 27, 2018	32.49	32.97	32.23	32.41	105,622	-0.23(-0.70%)
Nov 26, 2018	32.52	32.88	32.38	32.64	68,186	+0.33(+1.01%)
Nov 23, 2018	31.94	32.59	31.73	32.31	38,160	+0.18(+0.58%)
Nov 21, 2018		32.13	32.13	32.13	0	-0.07(-0.22%)
Nov 20, 2018	32.86	33.25	32.19	32.20	141,179	-0.85(-2.58%)
Nov 19, 2018	32.80	33.31	32.76	33.05	68,764	+0.19(+0.59%)
Nov 16, 2018	32.17	32.92	32.08	32.86	176,039	+0.33(+1.03%)
Nov 15, 2018	31.79	32.57	31.62	32.52	70,796	+0.67(+2.10%)
Nov 14, 2018	31.94	32.42	31.67	31.86	122,211	+0.07(+0.22%)
Nov 13, 2018	31.37	32.33	31.11	31.79	204,671	+0.42(+1.35%)
Nov 12, 2018	30.91	31.85	30.73	31.36	233,898	-1.62(-4.91%)
Nov 09, 2018	33.33	34.14	32.89	32.98	173,313	-0.40(-1.19%)
Nov 08, 2018	35.52	35.52	31.93	33.38	396,686	-1.49(-4.27%)
Nov 07, 2018	34.76	36.34	33.84	34.87	104,048	+0.16(+0.46%)
Nov 06, 2018	33.66	34.71	33.48	34.71	71,605	+0.98(+2.90%)
Nov 05, 2018	33.70	34.29	33.68	33.73	110,342	+0.03(+0.08%)
Nov 02, 2018	33.29	33.86	32.89	33.70	164,568	+0.59(+1.78%)
Nov 01, 2018	34.09	34.37	33.09	33.12	148,262	-0.78(-2.31%)
Oct 31, 2018	34.52	34.79	33.79	33.90	92,449	-0.47(-1.36%)
Oct 30, 2018	33.43	34.41	33.20	34.37	74,323	+0.99(+2.95%)
Oct 29, 2018	33.53	33.76	33.07	33.38	113,882	+0.13(+0.40%)
Oct 26, 2018	33.58	33.90	32.87	33.25	115,277	-0.54(-1.59%)
Oct 25, 2018	33.26	33.88	32.57	33.78	135,658	+0.69(+2.07%)
Oct 24, 2018	33.71	33.98	33.08	33.10	60,469	-0.67(-1.98%)
Oct 23, 2018	33.67	34.00	33.20	33.77	65,443	-0.12(-0.36%)
Oct 22, 2018	34.08	34.66	33.70	33.89	66,125	-0.19(-0.57%)
Oct 19, 2018	34.60	34.86	33.91	34.08	92,335	-0.56(-1.63%)
Oct 18, 2018	34.67	34.93	34.29	34.65	93,174	-0.17(-0.48%)
Oct 17, 2018	34.19	35.03	34.15	34.81	92,675	+0.54(+1.57%)
Oct 16, 2018	33.91	35.15	33.23	34.28	115,980	+0.33(+0.96%)
Oct 15, 2018	33.85	34.37	33.72	33.95	77,835	-0.01(-0.03%)
Oct 12, 2018	35.22	35.96	33.72	33.96	183,876	-1.07(-3.07%)
Oct 11, 2018	36.95	36.95	34.97	35.03	141,884	-1.98(-5.35%)
Oct 10, 2018	37.37	37.78	36.97	37.02	142,015	-0.36(-0.97%)
Oct 09, 2018	37.00	37.47	36.96	37.38	152,307	+0.30(+0.81%)
Oct 08, 2018	37.20	37.47	36.98	37.08	98,717	-0.12(-0.33%)
Oct 05, 2018	37.08	37.35	36.78	37.20	91,427	+0.10(+0.26%)
Oct 04, 2018	37.15	37.41	36.92	37.10	108,137	-0.05(-0.14%)
Oct 03, 2018	36.74	37.20	36.36	37.16	111,835	+0.48(+1.30%)
Oct 02, 2018	36.53	36.75	36.44	36.68	85,641	+0.14(+0.39%)
Oct 01, 2018	37.65	37.65	36.43	36.54	75,193	-0.99(-2.63%)
Sep 28, 2018	37.12	37.70	37.02	37.53	104,601	+0.38(+1.02%)
Sep 27, 2018	37.15	37.61	36.81	37.15	52,499	+0.01(+0.02%)
Sep 26, 2018	37.55	37.55	37.05	37.14	110,060	-0.33(-0.89%)
Sep 25, 2018	37.60	37.76	37.35	37.47	69,582	-0.06(-0.16%)
Sep 24, 2018	37.74	37.75	37.37	37.53	124,958	-0.23(-0.61%)
Sep 21, 2018	37.04	38.27	37.04	37.76	273,599	+0.70(+1.88%)
Sep 20, 2018	36.99	37.28	36.24	37.07	91,586	+0.22(+0.60%)
Sep 19, 2018	37.45	37.66	36.80	36.85	123,451	-0.67(-1.78%)
Sep 18, 2018	37.09	37.81	35.99	37.52	339,611	+0.54(+1.45%)
Sep 17, 2018	37.20	37.31	36.80	36.98	136,493	-0.26(-0.71%)
Sep 14, 2018	36.30	37.26	36.30	37.24	140,263	+0.93(+2.57%)
Sep 13, 2018	36.03	36.64	35.85	36.31	49,772	+0.28(+0.78%)
Sep 12, 2018	36.19	36.29	35.91	36.03	62,597	-0.26(-0.73%)
Sep 11, 2018	36.00	36.30	35.90	36.29	94,422	+0.30(+0.83%)
Sep 10, 2018	36.69	36.69	35.95	35.99	61,471	-0.62(-1.68%)
Sep 07, 2018	36.48	36.77	36.43	36.61	81,773	+0.10(+0.27%)
Sep 06, 2018	36.23	36.62	36.16	36.51	86,652	+0.21(+0.58%)
Sep 05, 2018	35.84	36.59	35.65	36.30	68,328	+0.38(+1.07%)

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.

James River Gp HD (NQ: JRVR )

Historical Prices

Free News Feed