James River Gp HD (NQ: JRVR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	32.55	32.96	32.23	32.69	202,036	+0.11(+0.34%)
May 30, 2018	32.18	32.80	32.06	32.58	150,079	+0.53(+1.64%)
May 29, 2018	32.34	32.49	31.74	32.05	197,717	-0.35(-1.09%)
May 25, 2018		32.41	32.41	32.41	0	-0.60(-1.83%)
May 24, 2018	32.93	33.11	32.68	33.01	203,514	+0.01(+0.03%)
May 23, 2018	32.97	33.25	32.82	33.00	220,087	+0.05(+0.16%)
May 22, 2018	32.43	33.12	31.05	32.95	319,636	+0.51(+1.57%)
May 21, 2018	32.00	32.45	31.05	32.44	345,512	+0.61(+1.92%)
May 18, 2018	31.85	31.95	31.65	31.83	149,201	+0.13(+0.41%)
May 17, 2018	31.49	31.93	31.49	31.70	193,988	+0.11(+0.35%)
May 16, 2018	31.69	32.06	31.50	31.59	308,280	-0.06(-0.19%)
May 15, 2018	31.24	31.74	31.21	31.65	226,704	+0.44(+1.41%)
May 14, 2018	31.71	31.71	31.20	31.21	278,147	-0.40(-1.25%)
May 11, 2018	31.72	32.21	31.47	31.61	983,096	-1.39(-4.21%)
May 10, 2018	33.01	33.25	32.90	32.99	208,229	+0.06(+0.18%)
May 09, 2018	32.14	32.98	32.14	32.93	158,142	+0.63(+1.95%)
May 08, 2018	32.44	32.51	31.77	32.30	200,683	-0.14(-0.43%)
May 07, 2018	32.51	32.66	32.17	32.44	141,664	-0.06(-0.19%)
May 04, 2018	32.73	32.86	32.02	32.50	178,219	-0.25(-0.76%)
May 03, 2018	31.46	33.15	31.03	32.75	570,297	+2.09(+6.80%)
May 02, 2018	31.13	31.16	30.56	30.67	168,715	-0.43(-1.39%)
May 01, 2018	31.29	31.38	30.74	31.10	289,913	-0.21(-0.66%)
Apr 30, 2018	31.96	32.05	31.24	31.30	139,556	-0.56(-1.76%)
Apr 27, 2018	31.87	31.95	31.87	31.86	163,833	+0.09(+0.27%)
Apr 26, 2018	32.00	32.00	31.56	31.78	228,478	-0.17(-0.54%)
Apr 25, 2018	31.59	32.06	31.44	31.95	315,176	+0.35(+1.12%)
Apr 24, 2018	31.76	31.84	31.46	31.60	140,811	-0.06(-0.19%)
Apr 23, 2018	31.76	31.95	31.55	31.66	116,853	-0.05(-0.16%)
Apr 20, 2018	31.73	31.96	30.65	31.71	136,426	+0.00(+0.00%)
Apr 19, 2018	31.30	31.74	31.30	31.71	196,143	+0.38(+1.21%)
Apr 18, 2018	31.20	31.41	31.05	31.33	124,529	+0.27(+0.86%)
Apr 17, 2018	31.24	31.43	30.98	31.06	118,346	-0.01(-0.03%)
Apr 16, 2018	30.88	31.14	30.72	31.07	136,819	+0.34(+1.09%)
Apr 13, 2018	31.13	31.13	30.51	30.74	192,455	-0.29(-0.94%)
Apr 12, 2018	31.46	31.59	31.01	31.03	89,605	-0.34(-1.07%)
Apr 11, 2018	31.30	31.53	30.99	31.36	993,579	-0.02(-0.06%)
Apr 10, 2018	31.26	31.49	30.68	31.38	327,089	+0.28(+0.91%)
Apr 09, 2018	30.78	31.18	30.21	31.10	384,548	+0.36(+1.18%)
Apr 06, 2018	30.61	30.98	30.24	30.74	310,774	+0.03(+0.08%)
Apr 05, 2018	30.81	30.87	30.49	30.71	157,049	-0.03(-0.08%)
Apr 04, 2018	30.49	30.91	30.41	30.74	167,048	+0.06(+0.20%)
Apr 03, 2018	30.43	30.80	30.35	30.68	162,825	+0.24(+0.79%)
Apr 02, 2018	30.55	31.03	30.15	30.43	156,392	-0.14(-0.45%)
Mar 29, 2018		30.57	30.57	30.57	0	-0.09(-0.31%)
Mar 28, 2018	30.12	30.87	29.91	30.67	196,114	+0.56(+1.86%)
Mar 27, 2018	29.99	30.30	29.66	30.11	220,586	+0.15(+0.49%)
Mar 26, 2018	29.74	30.23	29.45	29.96	142,983	+0.53(+1.79%)
Mar 23, 2018	30.01	30.31	29.43	29.43	122,222	-0.46(-1.53%)
Mar 22, 2018	30.16	30.58	29.83	29.89	146,670	-0.41(-1.34%)
Mar 21, 2018	30.38	30.58	30.07	30.30	140,467	-0.09(-0.31%)
Mar 20, 2018	30.68	31.07	30.37	30.39	223,682	-0.28(-0.93%)
Mar 19, 2018	31.13	31.43	30.65	30.68	241,856	-0.59(-1.90%)
Mar 16, 2018	31.36	31.46	30.95	31.27	580,987	+0.03(+0.08%)
Mar 15, 2018	30.40	32.16	30.38	31.24	458,241	+1.65(+5.56%)
Mar 14, 2018	30.10	30.23	29.58	29.60	195,464	-0.40(-1.32%)
Mar 13, 2018	30.37	30.85	29.76	29.99	259,339	-0.34(-1.11%)
Mar 12, 2018	29.94	30.57	29.84	30.33	234,167	+0.37(+1.24%)
Mar 09, 2018	30.02	30.14	29.44	29.96	348,486	+0.14(+0.46%)
Mar 08, 2018	29.34	29.83	29.34	29.82	469,012	+0.47(+1.60%)
Mar 07, 2018	28.33	29.36	28.33	29.35	361,091	+0.90(+3.15%)
Mar 06, 2018	28.59	28.62	28.23	28.45	301,372	-0.18(-0.63%)
Mar 05, 2018	27.89	28.78	27.89	28.63	330,984	+0.75(+2.70%)
Mar 02, 2018	27.78	28.28	27.72	27.88	248,117	+0.21(+0.77%)

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.