James River Gp HD (NQ: JRVR )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	25.87	27.25	25.77	26.52	83,501	+0.59(+2.29%)
Jun 29, 2016	25.92	26.35	25.50	25.93	58,131	+0.20(+0.79%)
Jun 28, 2016	25.77	26.28	25.44	25.72	90,299	+0.27(+1.07%)
Jun 27, 2016	25.77	26.27	25.26	25.45	235,026	-0.32(-1.24%)
Jun 24, 2016	25.50	26.25	24.81	25.77	636,416	-0.59(-2.25%)
Jun 23, 2016	27.01	27.10	26.11	26.36	102,711	-0.41(-1.55%)
Jun 22, 2016	27.33	27.37	26.64	26.78	60,266	-0.56(-2.06%)
Jun 21, 2016	27.40	27.68	27.20	27.34	46,100	-0.13(-0.48%)
Jun 20, 2016	27.37	28.22	26.97	27.47	120,525	+0.45(+1.65%)
Jun 17, 2016	26.84	27.21	26.30	27.03	109,727	+0.27(+1.02%)
Jun 16, 2016	26.01	27.00	25.91	26.75	81,694	+0.56(+2.15%)
Jun 15, 2016	26.31	26.57	25.91	26.19	80,556	-0.29(-1.09%)
Jun 14, 2016	26.52	26.92	26.21	26.48	70,668	-0.20(-0.76%)
Jun 13, 2016	27.67	27.67	25.39	26.68	50,522	-0.38(-1.41%)
Jun 10, 2016	27.17	27.36	26.88	27.07	35,859	-0.14(-0.52%)
Jun 09, 2016	27.07	27.43	26.78	27.21	79,384	+0.13(+0.49%)
Jun 08, 2016	27.09	27.24	26.87	27.07	35,949	+0.02(+0.06%)
Jun 07, 2016	26.68	27.23	26.68	27.06	32,166	-0.11(-0.40%)
Jun 06, 2016	27.31	27.61	26.83	27.17	50,261	-0.05(-0.17%)
Jun 03, 2016	27.52	27.52	26.89	27.21	53,615	-0.29(-1.04%)
Jun 02, 2016	27.54	27.72	27.34	27.50	45,203	-0.12(-0.42%)
Jun 01, 2016	27.39	27.66	27.03	27.62	169,061	+0.17(+0.62%)
May 31, 2016	27.87	27.87	27.31	27.45	179,995	-0.29(-1.04%)
May 27, 2016	27.48	27.73	27.73	27.73	123,002	+0.18(+0.65%)
May 26, 2016	26.80	27.80	26.44	27.55	147,563	+0.63(+2.34%)
May 25, 2016	26.59	27.11	26.01	26.93	194,595	+0.61(+2.33%)
May 24, 2016	24.99	26.50	24.56	26.31	251,861	+1.31(+5.25%)
May 23, 2016	24.57	25.05	24.39	25.00	156,190	+0.56(+2.29%)
May 20, 2016	24.15	24.95	23.88	24.44	59,313	+0.42(+1.75%)
May 19, 2016	23.82	24.32	23.77	24.02	76,406	+0.14(+0.59%)
May 18, 2016	23.70	24.22	23.38	23.88	55,726	+0.07(+0.29%)
May 17, 2016	24.66	24.66	23.61	23.81	60,070	-0.85(-3.43%)
May 16, 2016	24.59	24.90	24.21	24.66	72,625	+0.01(+0.03%)
May 13, 2016	24.68	24.82	24.57	24.65	40,462	-0.01(-0.03%)
May 12, 2016	24.79	24.85	24.43	24.66	34,774	+0.23(+0.92%)
May 11, 2016	24.76	25.12	23.11	24.43	131,043	-0.35(-1.41%)
May 10, 2016	25.12	25.12	24.61	24.78	34,923	-0.20(-0.81%)
May 09, 2016	24.60	25.12	24.36	24.98	62,154	+0.40(+1.61%)
May 06, 2016	25.13	25.13	24.20	24.59	98,169	-0.56(-2.22%)
May 05, 2016	21.65	25.69	20.08	25.15	147,845	+1.56(+6.62%)
May 04, 2016	23.65	24.08	23.53	23.59	67,956	-0.24(-1.01%)
May 03, 2016	23.94	24.57	23.58	23.83	42,164	-0.32(-1.32%)
May 02, 2016	24.23	24.23	23.90	24.15	77,712	+0.11(+0.45%)
Apr 29, 2016	24.00	24.22	23.36	24.04	64,569	-0.08(-0.32%)
Apr 28, 2016	23.65	24.24	23.48	24.12	74,204	+0.42(+1.77%)
Apr 27, 2016	23.17	23.74	23.04	23.70	106,233	+0.37(+1.60%)
Apr 26, 2016	22.91	23.33	22.91	23.32	46,828	+0.36(+1.59%)
Apr 25, 2016	23.14	23.14	22.87	22.96	76,634	-0.29(-1.27%)
Apr 22, 2016	23.21	23.44	23.00	23.25	134,055	+0.02(+0.10%)
Apr 21, 2016	23.26	23.35	23.02	23.23	92,880	-0.13(-0.57%)
Apr 20, 2016	23.49	23.71	23.11	23.36	122,199	-0.21(-0.89%)
Apr 19, 2016	24.03	24.16	23.55	23.57	45,390	-0.44(-1.84%)
Apr 18, 2016	23.92	24.25	23.65	24.01	72,517	+0.03(+0.13%)
Apr 15, 2016	23.98	24.30	23.91	23.98	58,660	-0.12(-0.48%)
Apr 14, 2016	24.23	24.25	23.85	24.10	68,702	-0.09(-0.39%)
Apr 13, 2016	24.18	25.05	23.96	24.19	39,489	+0.06(+0.26%)
Apr 12, 2016	24.96	25.00	24.07	24.13	104,749	-0.92(-3.66%)
Apr 11, 2016	25.41	25.63	24.97	25.05	49,418	-0.30(-1.19%)
Apr 08, 2016	25.49	25.77	25.15	25.35	75,881	-0.05(-0.21%)
Apr 07, 2016	25.26	25.49	25.13	25.40	188,084	+0.06(+0.25%)
Apr 06, 2016	25.26	25.52	25.14	25.34	46,862	+0.08(+0.31%)
Apr 05, 2016	25.33	25.59	25.13	25.26	79,190	-0.18(-0.70%)
Apr 04, 2016	25.12	25.54	24.95	25.44	75,742	+0.23(+0.89%)

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.