Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	33.37	33.64	33.18	33.59	139,103	+0.22(+0.65%)
Jul 28, 2017	32.97	33.42	32.95	33.38	75,115	+0.40(+1.22%)
Jul 27, 2017	33.35	33.35	32.92	32.98	94,797	-0.35(-1.05%)
Jul 26, 2017	33.96	34.00	33.29	33.33	108,401	-0.62(-1.82%)
Jul 25, 2017	33.36	33.96	32.26	33.95	228,117	+0.68(+2.04%)
Jul 24, 2017	33.27	33.41	33.00	33.27	116,288	+0.00(+0.00%)
Jul 21, 2017	33.36	33.36	32.96	33.27	173,323	+0.11(+0.33%)
Jul 20, 2017		33.29	32.95	33.16	142,874	+0.21(+0.63%)
Jul 19, 2017	32.77	33.03	32.77	32.95	124,060	+0.18(+0.56%)
Jul 18, 2017	32.72	33.20	32.50	32.77	114,306	+0.12(+0.36%)
Jul 17, 2017	32.62	32.82	32.12	32.65	111,097	+0.02(+0.05%)
Jul 14, 2017	32.92	32.96	32.59	32.63	123,577	-0.39(-1.19%)
Jul 13, 2017	32.92	33.18	32.80	33.03	191,601	+0.11(+0.33%)
Jul 12, 2017	33.37	33.54	32.87	32.92	306,795	-0.59(-1.75%)
Jul 11, 2017	33.49	33.54	33.20	33.50	148,296	+0.00(+0.00%)
Jul 10, 2017	33.40	33.78	33.24	33.50	231,899	-0.03(-0.10%)
Jul 07, 2017	33.12	33.58	33.02	33.54	188,192	+0.44(+1.34%)
Jul 06, 2017	33.01	33.25	32.74	33.09	225,648	+0.01(+0.03%)
Jul 05, 2017	33.18	33.35	32.85	33.08	179,633	-0.09(-0.28%)
Jul 03, 2017	33.28	33.39	32.87	33.18	123,128	-0.06(-0.18%)
Jun 30, 2017	33.59	33.59	32.82	33.23	157,728	-0.17(-0.50%)
Jun 29, 2017	33.55	33.58	33.18	33.40	213,021	+0.03(+0.08%)
Jun 28, 2017	33.59	34.02	33.33	33.38	181,657	-0.12(-0.35%)
Jun 27, 2017	33.07	33.55	32.06	33.49	182,655	+0.42(+1.26%)
Jun 26, 2017	33.30	33.49	32.90	33.08	145,149	-0.18(-0.53%)
Jun 23, 2017		33.26	32.49	33.25	731,317	+0.56(+1.71%)
Jun 22, 2017	32.79	33.09	32.51	32.69	124,752	-0.08(-0.23%)
Jun 21, 2017	33.39	33.49	32.70	32.77	140,673	-0.58(-1.73%)
Jun 20, 2017	33.41	33.78	33.16	33.34	125,519	-0.08(-0.23%)
Jun 19, 2017	33.72	33.83	33.26	33.42	240,388	-0.18(-0.55%)
Jun 16, 2017	32.67	33.73	32.58	33.60	435,270	+0.76(+2.32%)
Jun 15, 2017	32.96	33.39	32.31	32.84	135,862	-0.44(-1.33%)
Jun 14, 2017	33.33	33.33	33.03	33.28	113,141	-0.03(-0.10%)
Jun 13, 2017	33.24	33.42	33.00	33.32	150,183	+0.08(+0.23%)
Jun 12, 2017	32.74	33.25	32.68	33.24	158,044	+0.49(+1.48%)
Jun 09, 2017	32.65	33.31	32.65	32.76	448,887	+0.11(+0.33%)
Jun 08, 2017	32.72	33.38	32.32	32.65	329,900	-0.22(-0.66%)
Jun 07, 2017	32.73	33.05	32.68	32.87	278,972	+0.08(+0.25%)
Jun 06, 2017	32.78	33.02	32.60	32.78	378,363	-0.06(-0.18%)
Jun 05, 2017	32.98	33.17	32.68	32.84	249,801	-0.07(-0.23%)
Jun 02, 2017	32.91	33.07	32.38	32.92	313,650	+0.03(+0.10%)
Jun 01, 2017	32.96	33.17	32.80	32.88	633,621	-0.02(-0.08%)
May 31, 2017	32.50	33.16	32.46	32.91	2,188,241	-1.99(-5.71%)
May 30, 2017	35.32	35.32	34.64	34.90	74,464	-0.46(-1.31%)
May 26, 2017	35.23	35.90	34.93	35.37	120,992	+0.00(+0.00%)
May 25, 2017	34.69	35.43	34.67	35.37	144,846	+0.72(+2.08%)
May 24, 2017	34.19	34.75	34.14	34.64	78,194	+0.45(+1.31%)
May 23, 2017	34.00	34.20	33.41	34.19	84,844	+0.34(+1.01%)
May 22, 2017	33.21	33.97	33.12	33.85	98,278	+0.68(+2.05%)
May 19, 2017	33.41	33.60	33.07	33.17	73,988	-0.15(-0.45%)
May 18, 2017	33.26	34.03	33.18	33.32	138,233	-0.03(-0.10%)
May 17, 2017	33.41	33.62	32.88	33.36	84,332	-0.41(-1.20%)
May 16, 2017	33.82	34.11	33.40	33.76	103,187	-0.06(-0.17%)
May 15, 2017	34.01	34.05	33.74	33.82	76,189	-0.10(-0.29%)
May 12, 2017	34.23	34.29	33.76	33.92	56,099	-0.34(-0.99%)
May 11, 2017	34.19	34.43	34.00	34.26	68,617	+0.02(+0.05%)
May 10, 2017	34.51	34.74	34.14	34.24	69,246	-0.32(-0.91%)
May 09, 2017	34.33	34.68	33.99	34.56	130,950	+0.26(+0.75%)
May 08, 2017	34.93	35.01	34.10	34.30	65,723	-0.59(-1.69%)
May 05, 2017	35.61	35.61	34.74	34.89	73,122	-0.68(-1.91%)
May 04, 2017	34.23	35.80	33.50	35.57	127,742	-0.46(-1.27%)
May 03, 2017	36.03	36.52	35.60	36.03	69,408	-0.17(-0.46%)
May 02, 2017	36.18	36.39	35.81	36.20	72,614	+0.11(+0.30%)

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