Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

James River Gp HD (NQ: JRVR )

7.730 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 9.675 9.774 9.428 9.458 296,023 -0.27(-2.74%)
Jan 30, 2024 9.527 9.725 9.428 9.725 723,910 +0.09(+0.92%)
Jan 29, 2024 9.280 9.656 9.201 9.636 941,290 +0.34(+3.61%)
Jan 26, 2024 9.418 9.537 9.270 9.300 938,842 -0.06(-0.63%)
Jan 25, 2024 9.290 9.418 9.072 9.359 1,059,784 +0.14(+1.50%)
Jan 24, 2024 9.161 9.300 9.082 9.221 1,043,749 +0.18(+2.02%)
Jan 23, 2024 9.092 9.240 8.934 9.038 2,108,574 +0.08(+0.94%)
Jan 22, 2024 8.509 8.954 8.499 8.954 1,836,812 +0.46(+5.47%)
Jan 19, 2024 8.381 8.608 8.311 8.489 1,885,990 +0.20(+2.38%)
Jan 18, 2024 8.124 8.321 7.946 8.292 1,728,745 +0.17(+2.07%)
Jan 17, 2024 8.203 8.341 7.916 8.124 1,752,603 -0.23(-2.72%)
Jan 16, 2024 8.302 8.479 8.173 8.351 1,692,384 +0.07(+0.84%)
Jan 12, 2024 8.410 8.484 8.213 8.282 1,691,482 -0.05(-0.59%)
Jan 11, 2024 8.292 8.371 7.985 8.331 1,639,949 +0.02(+0.24%)
Jan 10, 2024 8.272 8.361 8.079 8.311 1,615,640 +0.00(+0.00%)
Jan 09, 2024 8.895 8.895 8.213 8.311 1,817,570 -0.59(-6.66%)
Jan 08, 2024 9.260 9.280 8.796 8.904 1,806,207 -0.33(-3.53%)
Jan 05, 2024 9.171 9.389 9.139 9.231 1,837,917 -0.03(-0.32%)
Jan 04, 2024 9.072 9.270 8.904 9.260 1,931,668 +0.19(+2.07%)
Jan 03, 2024 9.063 9.240 8.786 9.072 1,835,582 +0.00(+0.00%)
Jan 02, 2024 9.142 9.527 9.072 9.072 1,558,516 -0.06(-0.65%)
Dec 29, 2023 9.586 9.586 9.122 9.132 1,537,297 -0.36(-3.75%)
Dec 28, 2023 9.320 9.497 9.290 9.488 1,426,653 +0.17(+1.80%)
Dec 27, 2023 9.122 9.537 9.053 9.320 1,543,421 +0.21(+2.28%)
Dec 26, 2023 9.310 9.324 9.038 9.112 1,426,898 -0.08(-0.86%)
Dec 22, 2023 9.329 9.497 9.132 9.191 1,572,967 -0.03(-0.32%)
Dec 21, 2023 9.310 9.576 8.984 9.221 1,450,888 -0.10(-1.06%)
Dec 20, 2023 9.665 9.774 9.290 9.320 1,789,103 -0.27(-2.78%)
Dec 19, 2023 9.448 9.824 9.300 9.586 1,730,822 +0.20(+2.11%)
Dec 18, 2023 8.519 9.972 8.450 9.389 2,412,421 +1.00(+11.90%)
Dec 15, 2023 8.519 8.578 8.223 8.391 8,988,840 +0.11(+1.31%)
Dec 14, 2023 9.132 9.221 8.282 8.282 932,172 -0.78(-8.61%)
Dec 13, 2023 8.855 9.063 8.519 9.063 611,436 +0.26(+2.92%)
Dec 12, 2023 9.053 9.053 8.786 8.806 584,733 -0.26(-2.84%)
Dec 11, 2023 8.934 9.132 8.677 9.063 537,089 +0.13(+1.44%)
Dec 08, 2023 8.687 8.944 8.499 8.934 612,649 +0.28(+3.20%)
Dec 07, 2023 8.972 9.090 8.579 8.657 563,227 -0.31(-3.50%)
Dec 06, 2023 9.375 9.453 8.962 8.972 763,158 -0.20(-2.14%)
Dec 05, 2023 9.227 9.444 9.060 9.168 848,627 -0.05(-0.53%)
Dec 04, 2023 8.756 9.498 8.697 9.217 1,466,480 +0.15(+1.63%)
Dec 01, 2023 8.844 9.139 8.697 9.070 687,518 +0.25(+2.78%)
Nov 30, 2023 8.726 8.844 8.422 8.824 576,854 +0.11(+1.24%)
Nov 29, 2023 9.316 9.355 8.716 8.716 460,421 -0.50(-5.44%)
Nov 28, 2023 9.257 9.301 9.129 9.217 437,668 +0.02(+0.21%)
Nov 27, 2023 9.444 9.512 9.149 9.198 674,323 -0.28(-3.01%)
Nov 24, 2023 9.159 9.561 9.149 9.483 185,074 +0.32(+3.54%)
Nov 22, 2023 9.159 9.434 9.100 9.159 356,256 +0.00(+0.00%)
Nov 21, 2023 8.883 9.375 8.883 9.159 499,270 +0.28(+3.10%)
Nov 20, 2023 8.707 9.237 8.667 8.883 519,701 +0.17(+1.92%)
Nov 17, 2023 8.382 8.741 8.333 8.716 648,143 +0.36(+4.35%)
Nov 16, 2023 8.569 8.834 8.323 8.353 517,798 -0.22(-2.52%)
Nov 15, 2023 8.756 9.149 8.520 8.569 766,449 -0.42(-4.70%)
Nov 14, 2023 9.041 9.316 9.041 8.991 579,688 +0.15(+1.67%)
Nov 13, 2023 9.247 9.301 8.510 8.844 1,303,857 -0.23(-2.49%)
Nov 10, 2023 9.198 9.660 8.363 9.070 1,754,914 +0.38(+4.41%)
Nov 09, 2023 11.26 11.45 8.009 8.687 1,980,752 -4.24(-32.78%)
Nov 08, 2023 13.94 14.31 12.46 12.92 434,500 -0.97(-7.00%)
Nov 07, 2023 13.82 14.05 13.70 13.89 187,929 +0.08(+0.57%)
Nov 06, 2023 14.07 14.16 13.79 13.82 117,250 -0.34(-2.43%)
Nov 03, 2023 14.17 14.75 14.09 14.16 147,979 +0.31(+2.27%)
Nov 02, 2023 13.56 13.86 13.56 13.85 166,337 +0.31(+2.32%)
Nov 01, 2023 13.50 13.63 13.36 13.53 139,018 +0.02(+0.15%)
Oct 31, 2023 13.52 13.69 13.43 13.51 140,429 +0.02(+0.15%)
Oct 30, 2023 13.49 13.69 13.45 13.49 112,305 +0.18(+1.33%)
Oct 27, 2023 13.79 14.09 13.29 13.32 202,943 -0.49(-3.56%)
Oct 26, 2023 14.11 14.25 13.69 13.81 147,215 -0.23(-1.61%)
Oct 25, 2023 13.98 14.23 13.96 14.03 172,859 -0.10(-0.70%)
Oct 24, 2023 13.69 14.16 13.61 14.13 208,613 +0.53(+3.90%)
Oct 23, 2023 13.92 13.92 13.59 13.60 249,984 -0.46(-3.28%)
Oct 20, 2023 14.24 14.39 14.05 14.06 249,698 -0.14(-0.97%)
Oct 19, 2023 14.63 14.63 14.01 14.20 253,155 -0.43(-2.95%)
Oct 18, 2023 15.01 15.01 14.62 14.63 136,773 -0.50(-3.31%)
Oct 17, 2023 14.74 15.20 14.74 15.13 275,185 +0.38(+2.60%)
Oct 16, 2023 14.29 14.77 14.27 14.75 274,844 +0.63(+4.45%)
Oct 13, 2023 14.21 14.78 14.03 14.12 177,492 -0.06(-0.42%)
Oct 12, 2023 14.49 14.49 14.06 14.18 165,752 -0.24(-1.64%)
Oct 11, 2023 14.44 14.61 14.07 14.42 163,728 -0.02(-0.17%)
Oct 10, 2023 14.44 14.54 14.17 14.44 189,029 -0.05(-0.37%)
Oct 09, 2023 14.63 14.78 14.43 14.49 139,801 -0.19(-1.27%)
Oct 06, 2023 14.77 14.78 14.50 14.68 195,997 -0.08(-0.53%)
Oct 05, 2023 14.61 14.88 14.45 14.76 181,248 +0.16(+1.08%)
Oct 04, 2023 14.78 14.78 14.33 14.60 195,010 -0.23(-1.52%)
Oct 03, 2023 14.90 15.09 14.78 14.83 175,093 -0.12(-0.79%)
Oct 02, 2023 15.02 15.02 14.70 14.95 279,069 -0.14(-0.91%)
Sep 29, 2023 15.15 15.23 14.93 15.08 246,870 -0.06(-0.39%)
Sep 28, 2023 15.32 15.47 15.12 15.14 175,989 -0.10(-0.64%)
Sep 27, 2023 15.19 15.49 15.12 15.24 180,020 +0.06(+0.39%)
Sep 26, 2023 15.34 15.60 15.15 15.18 216,382 -0.27(-1.72%)
Sep 25, 2023 15.16 15.57 15.39 15.45 148,519 +0.12(+0.77%)
Sep 22, 2023 14.96 15.41 14.96 15.33 157,933 +0.33(+2.23%)
Sep 21, 2023 14.57 15.10 14.52 15.00 120,120 +0.39(+2.69%)
Sep 20, 2023 14.73 14.81 14.57 14.60 185,470 -0.08(-0.54%)
Sep 19, 2023 14.59 14.74 14.51 14.68 172,948 +0.12(+0.81%)
Sep 18, 2023 14.71 14.71 14.43 14.56 175,376 -0.14(-0.94%)
Sep 15, 2023 14.58 14.76 14.39 14.70 668,218 +0.17(+1.15%)
Sep 14, 2023 14.57 14.69 14.48 14.53 167,630 +0.11(+0.75%)
Sep 13, 2023 14.31 14.50 14.27 14.43 145,214 +0.11(+0.76%)
Sep 12, 2023 14.25 14.47 14.13 14.32 216,643 +0.01(+0.07%)
Sep 11, 2023 14.36 14.49 14.23 14.31 114,842 +0.11(+0.76%)
Sep 08, 2023 13.76 14.22 13.63 14.20 178,130 +0.44(+3.21%)
Sep 07, 2023 14.29 14.29 13.65 13.76 288,749 -0.49(-3.44%)
Sep 06, 2023 14.33 14.40 14.07 14.25 118,360 -0.13(-0.88%)
Sep 05, 2023 14.89 14.89 14.35 14.37 150,039 -0.68(-4.49%)
Sep 01, 2023 14.40 15.09 14.40 15.05 201,896 +0.79(+5.56%)
Aug 31, 2023 14.35 14.58 14.21 14.26 194,671 -0.06(-0.41%)
Aug 30, 2023 14.36 14.58 14.21 14.32 154,664 -0.14(-0.95%)
Aug 29, 2023 14.31 14.57 14.28 14.45 174,869 +0.19(+1.30%)
Aug 28, 2023 14.44 14.81 14.25 14.27 118,924 -0.15(-1.02%)
Aug 25, 2023 14.75 14.89 14.38 14.41 112,442 -0.29(-2.00%)
Aug 24, 2023 14.52 14.75 14.35 14.71 197,885 +0.18(+1.21%)
Aug 23, 2023 14.69 14.75 14.50 14.53 197,136 -0.13(-0.87%)
Aug 22, 2023 14.74 14.74 14.35 14.66 248,381 +0.00(+0.00%)
Aug 21, 2023 14.94 15.09 14.59 14.66 227,104 -0.27(-1.84%)
Aug 18, 2023 15.11 15.26 14.88 14.93 141,089 -0.29(-1.93%)
Aug 17, 2023 15.63 15.66 15.21 15.23 171,005 -0.33(-2.14%)
Aug 16, 2023 15.29 16.04 15.26 15.56 273,910 +0.24(+1.53%)
Aug 15, 2023 15.42 15.54 15.28 15.32 192,470 -0.27(-1.76%)
Aug 14, 2023 15.69 15.91 15.56 15.60 168,481 -0.15(-0.93%)
Aug 11, 2023 15.59 15.86 15.40 15.75 184,825 +0.17(+1.07%)
Aug 10, 2023 15.38 15.60 14.55 15.58 559,042 +0.28(+1.86%)
Aug 09, 2023 15.76 15.76 15.14 15.29 319,341 -0.64(-3.99%)
Aug 08, 2023 17.11 17.14 15.91 15.93 310,955 -1.47(-8.44%)
Aug 07, 2023 17.34 17.57 17.25 17.40 153,759 +0.06(+0.34%)
Aug 04, 2023 17.54 17.65 17.30 17.34 99,966 -0.09(-0.51%)
Aug 03, 2023 17.62 17.68 17.35 17.43 132,364 -0.19(-1.06%)
Aug 02, 2023 17.82 18.17 17.55 17.62 186,450 -0.42(-2.33%)
Aug 01, 2023 18.09 18.11 17.63 18.04 154,716 -0.07(-0.38%)
Jul 31, 2023 17.94 18.28 17.93 18.11 130,858 +0.12(+0.65%)
Jul 28, 2023 18.14 18.27 17.97 17.99 69,397 -0.12(-0.65%)
Jul 27, 2023 18.52 18.52 17.93 18.11 117,580 -0.36(-1.96%)
Jul 26, 2023 18.27 18.67 18.27 18.47 87,630 +0.20(+1.07%)
Jul 25, 2023 18.46 18.65 18.24 18.27 125,902 -0.26(-1.43%)
Jul 24, 2023 18.36 18.66 18.22 18.54 87,544 +0.12(+0.64%)
Jul 21, 2023 18.41 18.49 18.05 18.42 107,916 +0.22(+1.18%)
Jul 20, 2023 17.76 18.33 17.67 18.20 123,739 +0.55(+3.11%)
Jul 19, 2023 17.76 17.91 17.60 17.65 116,648 -0.12(-0.66%)
Jul 18, 2023 17.78 18.07 17.53 17.77 98,627 -0.05(-0.27%)
Jul 17, 2023 17.59 17.93 17.59 17.82 171,584 +0.25(+1.45%)
Jul 14, 2023 17.44 17.70 17.24 17.57 166,372 +0.10(+0.56%)
Jul 13, 2023 17.16 18.08 17.12 17.47 242,032 +0.23(+1.31%)
Jul 12, 2023 17.45 17.47 17.07 17.24 178,532 +0.07(+0.40%)
Jul 11, 2023 16.74 17.20 16.39 17.17 336,063 +0.38(+2.27%)
Jul 10, 2023 17.19 17.43 16.72 16.79 294,593 -0.49(-2.83%)
Jul 07, 2023 17.00 17.36 16.82 17.28 224,890 +0.38(+2.26%)
Jul 06, 2023 17.18 17.29 16.82 16.90 163,141 -0.40(-2.32%)
Jul 05, 2023 17.79 17.90 17.01 17.30 275,028 -0.67(-3.71%)
Jul 03, 2023 17.80 18.09 17.76 17.97 112,118 +0.09(+0.49%)
Jun 30, 2023 17.68 17.99 17.51 17.88 271,832 +0.31(+1.78%)
Jun 29, 2023 17.72 17.80 17.53 17.57 168,826 -0.06(-0.33%)
Jun 28, 2023 18.24 18.34 17.57 17.63 193,932 -0.60(-3.28%)
Jun 27, 2023 18.31 18.55 18.18 18.22 125,949 -0.05(-0.27%)
Jun 26, 2023 18.37 18.63 18.25 18.27 154,961 -0.11(-0.59%)
Jun 23, 2023 18.61 18.78 18.24 18.38 279,494 -0.44(-2.34%)
Jun 22, 2023 18.97 19.00 18.49 18.82 171,463 -0.10(-0.52%)
Jun 21, 2023 19.24 19.24 18.83 18.92 120,180 -0.33(-1.73%)
Jun 20, 2023 19.63 19.92 19.10 19.25 172,658 -0.37(-1.90%)
Jun 16, 2023 19.07 19.69 18.94 19.62 921,438 +0.59(+3.09%)
Jun 15, 2023 19.28 19.43 18.91 19.04 196,603 -1.72(-8.30%)
May 08, 2023 20.35 20.77 20.16 20.76 207,332 +0.51(+2.51%)
May 05, 2023 19.81 20.65 19.77 20.25 190,505 +0.67(+3.44%)
May 04, 2023 19.64 19.81 19.02 19.58 228,406 -0.26(-1.33%)
May 03, 2023 19.43 20.68 19.38 19.84 221,010 +1.29(+6.95%)
May 02, 2023 18.99 18.99 18.36 18.55 144,834 -0.45(-2.36%)
May 01, 2023 18.87 19.34 18.77 19.00 112,395 -0.02(-0.10%)
Apr 28, 2023 18.76 19.19 18.60 19.02 148,835 +0.18(+0.93%)
Apr 27, 2023 18.47 18.90 18.39 18.84 119,039 +0.38(+2.06%)
Apr 26, 2023 18.50 18.64 18.35 18.46 115,665 -0.16(-0.84%)
Apr 25, 2023 18.95 19.08 18.57 18.62 93,187 -0.48(-2.51%)
Apr 24, 2023 18.97 19.50 18.97 19.10 110,691 +0.05(+0.26%)
Apr 21, 2023 19.35 19.35 18.86 19.05 114,600 -0.40(-2.06%)
Apr 20, 2023 19.13 19.47 19.13 19.45 162,563 +0.31(+1.63%)
Apr 19, 2023 18.77 19.29 18.63 19.14 152,240 +0.40(+2.14%)
Apr 18, 2023 18.81 19.02 18.70 18.74 263,169 -0.21(-1.13%)
Apr 17, 2023 18.79 18.95 18.45 18.95 126,394 +0.23(+1.25%)
Apr 14, 2023 19.17 19.25 18.71 18.72 129,635 -0.41(-2.15%)
Apr 13, 2023 19.40 19.44 18.99 19.13 181,155 -0.24(-1.26%)
Apr 12, 2023 19.53 19.68 19.34 19.37 149,282 -0.09(-0.45%)
Apr 11, 2023 19.49 20.38 19.26 19.46 219,197 -0.04(-0.20%)
Apr 10, 2023 19.35 19.72 19.35 19.50 206,496 +0.14(+0.71%)
Apr 06, 2023 19.29 19.38 19.09 19.36 623,702 +0.22(+1.17%)
Apr 05, 2023 19.00 19.29 18.93 19.14 167,345 +0.09(+0.46%)
Apr 04, 2023 20.02 20.09 18.80 19.05 240,379 -0.85(-4.27%)
Apr 03, 2023 20.17 20.42 19.66 19.90 339,129 -0.27(-1.36%)
Mar 31, 2023 20.30 20.51 20.05 20.17 228,112 -0.02(-0.10%)
Mar 30, 2023 20.33 20.47 19.91 20.19 146,462 -0.04(-0.19%)
Mar 29, 2023 20.12 20.33 19.86 20.23 151,837 +0.23(+1.17%)
Mar 28, 2023 20.10 20.26 19.97 20.00 156,813 -0.22(-1.11%)
Mar 27, 2023 20.49 20.51 20.21 20.22 130,150 -0.01(-0.05%)
Mar 24, 2023 19.74 20.40 19.51 20.23 215,688 +0.33(+1.67%)
Mar 23, 2023 20.16 20.58 19.90 19.90 199,253 -0.26(-1.31%)
Mar 22, 2023 20.60 20.89 20.14 20.16 168,884 -0.56(-2.69%)
Mar 21, 2023 20.61 21.22 20.61 20.72 138,687 +0.50(+2.46%)
Mar 20, 2023 20.17 20.69 20.07 20.22 244,844 +0.25(+1.27%)
Mar 17, 2023 20.89 20.89 19.71 19.97 703,487 -1.22(-5.76%)
Mar 16, 2023 20.70 21.55 20.42 21.19 181,084 +0.20(+0.93%)
Mar 15, 2023 20.77 21.01 20.14 20.99 245,330 -0.30(-1.42%)
Mar 14, 2023 21.49 21.75 21.14 21.30 166,828 +0.44(+2.11%)
Mar 13, 2023 21.38 21.70 20.78 20.86 123,256 -1.01(-4.60%)
Mar 10, 2023 22.47 22.57 21.57 21.86 213,351 -0.73(-3.24%)
Mar 09, 2023 22.74 22.86 22.48 22.60 286,157 -0.13(-0.56%)
Mar 08, 2023 23.24 23.38 22.58 22.72 137,894 -0.38(-1.65%)
Mar 07, 2023 23.48 23.53 22.76 23.10 195,038 -0.42(-1.78%)
Mar 06, 2023 23.84 24.10 23.29 23.52 195,422 -0.29(-1.23%)
Mar 03, 2023 23.83 23.84 23.16 23.81 119,473 -0.08(-0.33%)
Mar 02, 2023 24.05 24.29 23.80 23.89 110,438 -0.31(-1.29%)
Mar 01, 2023 23.48 24.27 22.80 24.20 196,419 +0.71(+3.03%)
Feb 28, 2023 22.95 24.18 22.19 23.49 385,934 +1.64(+7.49%)
Feb 27, 2023 21.78 22.09 21.26 21.85 152,316 +0.24(+1.13%)
Feb 24, 2023 21.66 22.03 21.53 21.61 113,376 -0.34(-1.55%)
Feb 23, 2023 21.58 22.08 21.49 21.95 140,364 +0.38(+1.76%)
Feb 22, 2023 21.57 22.09 21.41 21.57 203,308 +0.03(+0.14%)
Feb 21, 2023 22.01 22.33 21.36 21.54 153,677 -0.62(-2.81%)
Feb 17, 2023 21.34 22.35 21.03 22.17 242,884 +0.96(+4.50%)
Feb 16, 2023 21.75 22.14 21.09 21.21 371,299 -0.88(-3.97%)
Feb 15, 2023 21.45 22.13 21.23 22.09 111,296 +0.42(+1.93%)
Feb 14, 2023 22.04 22.54 21.62 21.67 127,048 -0.51(-2.29%)
Feb 13, 2023 22.13 22.52 21.88 22.18 262,765 +0.14(+0.62%)
Feb 10, 2023 21.93 22.21 21.88 22.04 88,905 +0.01(+0.04%)
Feb 09, 2023 22.64 23.12 21.94 22.03 108,695 -0.37(-1.65%)
Feb 08, 2023 22.88 23.04 22.35 22.40 161,411 -0.67(-2.92%)
Feb 07, 2023 22.44 23.19 22.07 23.07 170,882 +0.50(+2.20%)
Feb 06, 2023 22.66 22.91 22.30 22.58 104,877 -0.24(-1.07%)
Feb 03, 2023 22.20 22.88 22.05 22.82 224,065 +0.48(+2.14%)
Feb 02, 2023 21.50 22.35 21.33 22.34 451,217 +0.84(+3.90%)
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.