Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	39.88	40.26	39.06	39.17	226,731	-0.79(-1.99%)
Jan 30, 2020	39.70	40.30	39.21	39.96	199,283	+0.00(+0.00%)
Jan 29, 2020	40.61	40.61	39.96	39.96	189,144	-0.57(-1.40%)
Jan 28, 2020	40.08	40.78	40.04	40.52	234,110	+0.57(+1.42%)
Jan 27, 2020	39.22	40.07	38.44	39.96	128,621	+0.34(+0.85%)
Jan 24, 2020	39.76	39.80	39.29	39.62	139,569	-0.16(-0.41%)
Jan 23, 2020	39.29	39.79	39.04	39.79	264,038	+0.30(+0.76%)
Jan 22, 2020	38.55	39.53	38.55	39.48	318,551	+1.02(+2.66%)
Jan 21, 2020	38.39	38.58	38.20	38.46	200,638	+0.00(+0.00%)
Jan 17, 2020	38.28	38.57	37.94	38.46	188,577	+0.50(+1.32%)
Jan 16, 2020	37.55	38.12	37.35	37.96	173,045	+0.59(+1.59%)
Jan 15, 2020	36.83	37.51	36.82	37.37	175,157	+0.60(+1.62%)
Jan 14, 2020	36.77	37.07	36.14	36.77	609,718	-0.04(-0.11%)
Jan 13, 2020	36.69	36.96	36.06	36.81	437,840	+0.17(+0.47%)
Jan 10, 2020	37.39	37.39	36.28	36.64	228,047	-0.57(-1.54%)
Jan 09, 2020	36.98	37.40	36.82	37.21	432,782	+0.36(+0.99%)
Jan 08, 2020	37.28	37.44	36.85	36.85	135,366	-0.50(-1.34%)
Jan 07, 2020	38.12	38.18	37.30	37.35	182,719	-0.93(-2.43%)
Jan 06, 2020	37.47	38.41	37.17	38.28	208,363	+0.62(+1.65%)
Jan 03, 2020	36.96	37.71	36.87	37.66	393,600	+0.49(+1.33%)
Jan 02, 2020	37.63	37.80	36.95	37.17	189,552	-0.42(-1.12%)
Dec 31, 2019	37.40	37.94	37.39	37.59	321,787	+0.18(+0.49%)
Dec 30, 2019	37.82	37.85	37.17	37.40	231,353	-0.44(-1.16%)
Dec 27, 2019	38.26	38.30	37.77	37.84	200,528	-0.46(-1.19%)
Dec 26, 2019	38.34	38.47	38.08	38.30	122,128	-0.05(-0.14%)
Dec 24, 2019	38.35	38.52	38.21	38.35	59,094	-0.03(-0.07%)
Dec 23, 2019	38.38	38.56	37.55	38.38	254,488	+0.01(+0.02%)
Dec 20, 2019	38.85	38.99	38.29	38.37	1,161,615	-0.32(-0.83%)
Dec 19, 2019	38.73	39.08	38.45	38.69	396,361	-0.04(-0.09%)
Dec 18, 2019	38.64	39.03	38.52	38.73	462,543	+0.09(+0.24%)
Dec 17, 2019	38.18	38.66	38.03	38.64	171,063	+0.43(+1.13%)
Dec 16, 2019	38.39	38.39	38.01	38.20	254,758	+0.00(+0.01%)
Dec 13, 2019	38.34	38.87	38.08	38.20	251,838	-0.06(-0.17%)
Dec 12, 2019	37.55	38.31	37.51	38.26	202,010	+0.68(+1.81%)
Dec 11, 2019	37.45	37.58	37.04	37.58	246,292	+0.14(+0.36%)
Dec 10, 2019	36.86	37.50	36.86	37.45	192,251	+0.56(+1.52%)
Dec 09, 2019	36.62	37.24	36.62	36.89	295,012	+0.17(+0.47%)
Dec 06, 2019	36.26	37.18	36.22	36.71	405,359	+0.66(+1.83%)
Dec 05, 2019	35.72	36.14	35.50	36.05	305,602	+0.35(+0.99%)
Dec 04, 2019	35.78	36.01	35.51	35.70	240,331	+0.05(+0.13%)
Dec 03, 2019	35.37	35.69	35.23	35.65	285,323	+0.06(+0.18%)
Dec 02, 2019	35.85	35.95	35.34	35.59	183,582	-0.24(-0.66%)
Nov 29, 2019	35.87	36.17	35.68	35.83	134,273	-0.05(-0.15%)
Nov 27, 2019	35.54	36.08	35.31	35.88	175,460	+0.41(+1.15%)
Nov 26, 2019	34.78	35.78	33.87	35.47	315,587	+1.58(+4.68%)
Nov 25, 2019	33.34	34.30	33.11	33.89	423,431	+0.73(+2.21%)
Nov 22, 2019	33.01	33.33	32.78	33.15	233,432	+0.18(+0.55%)
Nov 21, 2019	33.81	33.97	32.77	32.97	252,158	-0.78(-2.31%)
Nov 20, 2019	33.33	33.93	33.33	33.75	294,401	+0.36(+1.09%)
Nov 19, 2019	33.25	33.72	33.15	33.39	238,000	+0.30(+0.90%)
Nov 18, 2019	32.69	33.36	32.68	33.09	225,216	+0.55(+1.70%)
Nov 15, 2019	32.78	32.93	32.22	32.54	814,142	-0.06(-0.19%)
Nov 14, 2019	32.19	32.98	32.06	32.60	295,406	+0.75(+2.36%)
Nov 13, 2019	32.26	32.39	31.70	31.85	213,787	-0.54(-1.68%)
Nov 12, 2019	31.86	32.45	31.69	32.39	181,657	+0.62(+1.97%)
Nov 11, 2019	31.46	31.82	31.08	31.77	199,788	+0.36(+1.15%)
Nov 08, 2019	31.67	32.26	31.05	31.41	319,230	-0.24(-0.77%)
Nov 07, 2019	32.68	32.86	31.10	31.65	545,085	-0.72(-2.21%)
Nov 06, 2019	32.12	32.48	31.63	32.37	222,682	+0.29(+0.90%)
Nov 05, 2019	32.36	32.86	32.02	32.08	176,795	-0.25(-0.78%)
Nov 04, 2019	32.77	33.05	32.28	32.33	235,714	-0.25(-0.78%)

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