Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	41.36	41.98	41.21	41.73	224,086	+0.24(+0.58%)
Jun 29, 2020	40.78	41.72	40.46	41.49	183,021	+1.13(+2.80%)
Jun 26, 2020	40.81	40.96	40.00	40.36	586,144	-0.46(-1.14%)
Jun 25, 2020	40.53	40.98	39.92	40.82	240,011	+0.19(+0.46%)
Jun 24, 2020	40.87	40.88	39.73	40.64	188,335	-0.73(-1.77%)
Jun 23, 2020	40.77	41.46	40.15	41.37	213,028	+1.22(+3.05%)
Jun 22, 2020	39.49	40.20	38.92	40.15	114,946	+0.42(+1.05%)
Jun 19, 2020	39.88	40.00	39.14	39.73	274,957	-0.09(-0.23%)
Jun 18, 2020	38.77	40.00	38.77	39.82	160,566	+0.90(+2.31%)
Jun 17, 2020	39.57	39.59	38.40	38.92	134,018	-0.58(-1.48%)
Jun 16, 2020	40.46	40.99	38.45	39.51	258,364	+0.32(+0.80%)
Jun 15, 2020	40.11	40.31	38.52	39.19	357,038	+0.41(+1.05%)
Jun 12, 2020	37.88	39.20	37.47	38.78	373,402	+2.55(+7.03%)
Jun 11, 2020	36.24	36.87	35.75	36.24	354,157	-1.35(-3.59%)
Jun 10, 2020	37.95	38.38	36.89	37.59	147,178	-0.52(-1.38%)
Jun 09, 2020	37.96	38.73	37.36	38.11	123,411	-0.37(-0.96%)
Jun 08, 2020	39.58	39.92	38.19	38.48	141,799	-0.56(-1.44%)
Jun 05, 2020	37.81	39.61	36.94	39.04	159,069	+2.63(+7.23%)
Jun 04, 2020	35.82	36.71	35.56	36.41	113,202	+0.35(+0.97%)
Jun 03, 2020	35.08	36.45	35.08	36.06	142,304	+1.01(+2.89%)
Jun 02, 2020	34.58	35.17	34.20	35.05	85,506	+0.59(+1.71%)
Jun 01, 2020	35.86	35.86	34.41	34.46	194,322	-1.13(-3.18%)
May 29, 2020	35.24	35.65	34.50	35.59	189,818	+0.20(+0.57%)
May 28, 2020	36.58	36.81	35.22	35.39	184,520	-0.43(-1.21%)
May 27, 2020	33.76	35.84	32.52	35.82	272,233	+2.96(+9.02%)
May 26, 2020	34.33	34.33	32.67	32.86	170,417	-0.28(-0.83%)
May 22, 2020	32.99	33.13	32.56	33.13	85,510	+0.32(+0.98%)
May 21, 2020	32.05	33.31	32.05	32.81	187,356	+0.79(+2.47%)
May 20, 2020	30.55	32.27	30.33	32.02	208,927	+2.09(+6.98%)
May 19, 2020	30.74	30.74	29.87	29.93	211,330	-0.87(-2.84%)
May 18, 2020	29.61	30.93	29.50	30.80	214,922	+2.66(+9.45%)
May 15, 2020	27.09	28.29	26.81	28.14	191,557	+0.95(+3.49%)
May 14, 2020	26.56	27.21	25.80	27.20	212,724	-0.03(-0.10%)
May 13, 2020	28.30	28.30	26.37	27.22	209,150	-1.46(-5.10%)
May 12, 2020	29.83	29.98	28.55	28.69	257,762	-1.01(-3.41%)
May 11, 2020	30.75	30.83	29.66	29.70	239,076	-1.14(-3.70%)
May 08, 2020	29.78	31.02	29.53	30.84	126,473	+1.64(+5.61%)
May 07, 2020	29.29	29.78	28.49	29.20	344,150	+0.21(+0.73%)
May 06, 2020	31.36	31.48	28.91	28.99	289,400	-2.41(-7.68%)
May 05, 2020	31.50	32.28	31.37	31.40	241,703	+0.20(+0.65%)
May 04, 2020	31.14	31.60	30.62	31.20	156,458	-0.34(-1.08%)
May 01, 2020	31.69	32.34	30.94	31.54	239,691	-1.11(-3.41%)
Apr 30, 2020	34.43	34.93	32.52	32.65	320,637	-2.84(-8.01%)
Apr 29, 2020	35.04	36.57	33.68	35.50	152,365	+1.68(+4.95%)
Apr 28, 2020	33.16	34.24	32.42	33.82	160,500	+0.73(+2.20%)
Apr 27, 2020	31.52	33.50	31.52	33.10	94,898	+1.76(+5.61%)
Apr 24, 2020	31.39	31.71	30.48	31.34	101,808	+0.04(+0.12%)
Apr 23, 2020	32.00	32.76	31.24	31.30	184,562	-0.60(-1.88%)
Apr 22, 2020	33.28	34.72	31.48	31.90	109,030	-0.64(-1.98%)
Apr 21, 2020	32.12	32.86	31.68	32.54	117,860	-0.43(-1.31%)
Apr 20, 2020	32.71	33.68	32.30	32.98	89,722	-0.61(-1.81%)
Apr 17, 2020	33.05	34.42	33.05	33.58	137,664	+1.04(+3.20%)
Apr 16, 2020	33.25	33.48	31.29	32.54	183,150	-0.28(-0.84%)
Apr 15, 2020	33.05	34.68	32.50	32.82	144,274	-1.60(-4.65%)
Apr 14, 2020	34.86	35.94	34.01	34.42	140,781	+0.64(+1.91%)
Apr 13, 2020	34.83	35.72	33.45	33.78	120,086	-1.44(-4.10%)
Apr 09, 2020	32.30	35.33	31.70	35.22	235,453	+3.64(+11.54%)
Apr 08, 2020	30.65	32.07	30.14	31.58	144,449	+1.49(+4.96%)
Apr 07, 2020	31.53	32.11	29.73	30.09	191,158	-0.71(-2.30%)
Apr 06, 2020	30.92	31.72	30.16	30.79	175,221	+1.06(+3.56%)
Apr 03, 2020	30.96	31.37	29.12	29.74	178,518	-1.65(-5.25%)
Apr 02, 2020	31.78	32.93	30.33	31.38	186,541	-0.49(-1.53%)

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