Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	36.78	37.10	36.45	36.47	172,545	-0.20(-0.53%)
Feb 27, 2019	36.35	36.70	36.15	36.67	115,505	+0.25(+0.68%)
Feb 26, 2019	36.31	36.70	36.02	36.42	165,651	+0.10(+0.27%)
Feb 25, 2019	36.06	36.47	35.82	36.32	145,471	+0.11(+0.29%)
Feb 22, 2019	35.52	36.47	35.51	36.22	240,067	-0.42(-1.14%)
Feb 21, 2019	37.37	37.63	36.39	36.63	161,233	-0.71(-1.90%)
Feb 20, 2019	36.38	37.68	36.38	37.34	206,218	+0.91(+2.51%)
Feb 19, 2019	35.84	36.56	35.77	36.43	104,576	+0.38(+1.06%)
Feb 15, 2019	35.39	36.11	35.05	36.05	111,528	+0.82(+2.32%)
Feb 14, 2019	35.20	35.53	35.18	35.23	115,286	-0.08(-0.23%)
Feb 13, 2019	35.41	35.57	35.11	35.31	120,886	-0.09(-0.25%)
Feb 12, 2019	35.60	35.93	35.28	35.40	93,081	-0.13(-0.37%)
Feb 11, 2019	35.16	35.54	34.92	35.53	54,128	+0.38(+1.09%)
Feb 08, 2019	34.69	35.22	34.69	35.15	73,451	+0.31(+0.89%)
Feb 07, 2019	34.27	34.87	34.27	34.84	46,986	+0.36(+1.06%)
Feb 06, 2019	34.37	34.50	33.96	34.48	43,559	+0.12(+0.34%)
Feb 05, 2019	34.32	34.53	34.07	34.36	58,295	+0.04(+0.10%)
Feb 04, 2019	34.07	34.76	33.95	34.33	69,953	+0.15(+0.44%)
Feb 01, 2019	33.95	34.42	33.94	34.18	82,238	-0.06(-0.18%)
Jan 31, 2019	33.60	34.27	33.46	34.24	120,647	+0.64(+1.90%)
Jan 30, 2019	33.61	33.92	33.37	33.60	115,848	+0.01(+0.03%)
Jan 29, 2019	33.72	33.77	33.39	33.59	66,297	-0.13(-0.39%)
Jan 28, 2019	33.86	34.04	33.39	33.72	96,030	-0.25(-0.73%)
Jan 25, 2019	34.35	34.40	33.94	33.97	48,329	-0.12(-0.34%)
Jan 24, 2019	33.65	34.41	33.65	34.09	42,687	-0.27(-0.78%)
Jan 23, 2019	34.26	34.52	33.94	34.35	90,236	+0.16(+0.47%)
Jan 22, 2019	34.34	35.68	34.03	34.19	123,889	-0.33(-0.95%)
Jan 18, 2019	35.05	35.91	34.48	34.52	209,313	-0.52(-1.49%)
Jan 17, 2019	34.49	35.36	34.41	35.05	327,968	+0.57(+1.65%)
Jan 16, 2019	33.60	34.97	33.35	34.48	220,660	+1.01(+3.02%)
Jan 15, 2019	32.87	33.48	32.24	33.47	405,033	+1.41(+4.40%)
Jan 14, 2019	31.83	32.42	31.59	32.05	122,950	+0.16(+0.50%)
Jan 11, 2019	32.04	32.24	31.68	31.89	236,575	-0.33(-1.02%)
Jan 10, 2019	31.55	32.43	30.95	32.22	165,751	+0.49(+1.54%)
Jan 09, 2019	31.42	32.24	31.12	31.73	270,591	+0.30(+0.96%)
Jan 08, 2019	31.52	31.52	30.99	31.43	203,910	+0.01(+0.03%)
Jan 07, 2019	32.02	32.12	31.38	31.42	168,521	-0.68(-2.13%)
Jan 04, 2019	32.05	32.66	31.33	32.11	151,859	+0.29(+0.92%)
Jan 03, 2019	31.81	32.20	31.29	31.81	102,538	-0.05(-0.17%)
Jan 02, 2019	32.13	32.44	31.65	31.87	153,046	-0.57(-1.75%)
Dec 31, 2018	31.98	32.48	31.67	32.44	178,220	+0.50(+1.56%)
Dec 28, 2018	31.82	32.39	31.58	31.94	157,491	+0.18(+0.56%)
Dec 27, 2018	31.17	31.77	30.83	31.76	118,299	+0.15(+0.48%)
Dec 26, 2018	30.69	31.73	30.25	31.61	166,490	+0.75(+2.45%)
Dec 24, 2018	31.73	32.58	30.86	30.86	102,628	-0.87(-2.74%)
Dec 21, 2018	32.87	32.97	31.73	31.73	843,899	-1.14(-3.48%)
Dec 20, 2018	32.52	32.91	31.89	32.87	384,623	+0.26(+0.79%)
Dec 19, 2018	32.91	33.38	32.32	32.61	238,220	-0.23(-0.70%)
Dec 18, 2018	32.44	33.04	32.32	32.84	211,954	+0.49(+1.51%)
Dec 17, 2018	32.33	32.81	31.36	32.36	479,057	-0.05(-0.16%)
Dec 14, 2018	32.39	32.83	32.23	32.41	106,684	-0.08(-0.25%)
Dec 13, 2018	33.10	33.70	32.07	32.49	131,215	-0.51(-1.56%)
Dec 12, 2018	33.36	33.54	32.95	33.00	106,839	-0.23(-0.69%)
Dec 11, 2018	33.68	33.68	33.06	33.23	129,488	-0.15(-0.45%)
Dec 10, 2018	33.41	33.63	32.89	33.38	170,973	-0.05(-0.16%)
Dec 07, 2018	33.54	33.59	33.20	33.43	102,207	-0.04(-0.11%)
Dec 06, 2018	32.46	33.51	32.46	33.47	133,890	+0.68(+2.07%)
Dec 04, 2018	33.73	33.73	32.71	32.79	139,229	-0.96(-2.84%)

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