James River Gp HD (NQ: JRVR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	26.33	26.67	26.04	26.29	92,813	-0.16(-0.59%)
Jul 28, 2016	26.32	26.55	26.21	26.44	93,730	+0.04(+0.15%)
Jul 27, 2016	26.40	26.60	25.80	26.40	234,484	-0.05(-0.21%)
Jul 26, 2016	26.99	27.36	26.33	26.46	100,444	-0.43(-1.60%)
Jul 25, 2016	26.73	27.04	26.64	26.89	112,668	-0.02(-0.06%)
Jul 22, 2016	26.71	27.04	26.65	26.90	94,694	+0.15(+0.55%)
Jul 21, 2016	26.69	26.93	26.40	26.76	62,227	-0.04(-0.15%)
Jul 20, 2016	26.66	27.41	26.52	26.79	93,649	+0.28(+1.06%)
Jul 19, 2016	26.58	26.79	26.34	26.51	72,539	-0.05(-0.21%)
Jul 18, 2016	26.49	27.17	26.40	26.57	47,333	-0.01(-0.03%)
Jul 15, 2016	26.84	26.84	26.29	26.58	49,860	-0.14(-0.53%)
Jul 14, 2016	27.14	27.14	26.44	26.72	43,354	-0.26(-0.96%)
Jul 13, 2016	26.93	27.14	26.86	26.97	67,582	+0.09(+0.35%)
Jul 12, 2016	26.97	27.26	26.54	26.88	59,609	+0.05(+0.17%)
Jul 11, 2016	26.95	27.08	26.59	26.83	37,517	+0.09(+0.35%)
Jul 08, 2016	26.36	26.81	26.19	26.74	53,868	+0.55(+2.09%)
Jul 07, 2016	26.75	26.97	26.12	26.19	37,140	-0.16(-0.59%)
Jul 05, 2016	26.59	27.10	26.11	26.35	79,312	-0.25(-0.94%)
Jul 01, 2016	26.41	26.60	26.60	26.60	188,359	+0.08(+0.29%)
Jun 30, 2016	25.87	27.25	25.77	26.52	83,494	+0.59(+2.29%)
Jun 29, 2016	25.92	26.36	25.51	25.93	58,126	+0.20(+0.79%)
Jun 28, 2016	25.77	26.29	25.44	25.72	90,291	+0.27(+1.07%)
Jun 27, 2016	25.77	26.27	25.26	25.45	235,005	-0.32(-1.24%)
Jun 24, 2016	25.51	26.26	24.81	25.77	636,360	-0.59(-2.25%)
Jun 23, 2016	27.01	27.11	26.11	26.36	102,702	-0.41(-1.55%)
Jun 22, 2016	27.33	27.37	26.65	26.78	60,261	-0.56(-2.06%)
Jun 21, 2016	27.40	27.68	27.20	27.34	46,096	-0.13(-0.48%)
Jun 20, 2016	27.37	28.22	26.97	27.47	120,514	+0.45(+1.65%)
Jun 17, 2016	26.84	27.22	26.30	27.03	109,717	+0.27(+1.02%)
Jun 16, 2016	26.01	27.00	25.91	26.76	81,687	+0.56(+2.15%)
Jun 15, 2016	26.31	26.57	25.91	26.19	80,549	-0.29(-1.09%)
Jun 14, 2016	26.52	26.92	26.21	26.48	70,662	-0.20(-0.76%)
Jun 13, 2016	27.68	27.68	25.40	26.69	50,517	-0.38(-1.41%)
Jun 10, 2016	27.17	27.36	26.88	27.07	35,856	-0.14(-0.52%)
Jun 09, 2016	27.08	27.43	26.78	27.21	79,377	+0.13(+0.49%)
Jun 08, 2016	27.09	27.24	26.87	27.08	35,945	+0.02(+0.06%)
Jun 07, 2016	26.69	27.23	26.69	27.06	32,163	-0.11(-0.40%)
Jun 06, 2016	27.31	27.61	26.83	27.17	50,256	-0.05(-0.17%)
Jun 03, 2016	27.53	27.53	26.90	27.22	53,610	-0.29(-1.04%)
Jun 02, 2016	27.54	27.72	27.34	27.50	45,199	-0.12(-0.42%)
Jun 01, 2016	27.39	27.66	27.04	27.62	169,046	+0.17(+0.62%)
May 31, 2016	27.87	27.87	27.32	27.45	179,979	-0.29(-1.04%)
May 27, 2016	27.48	27.74	27.74	27.74	122,992	+0.18(+0.65%)
May 26, 2016	26.80	27.81	26.44	27.56	147,550	+0.63(+2.34%)
May 25, 2016	26.59	27.11	26.01	26.93	194,578	+0.61(+2.33%)
May 24, 2016	24.99	26.50	24.56	26.31	251,839	+1.31(+5.25%)
May 23, 2016	24.57	25.06	24.40	25.00	156,176	+0.56(+2.29%)
May 20, 2016	24.15	24.96	23.88	24.44	59,307	+0.42(+1.74%)
May 19, 2016	23.82	24.33	23.78	24.02	76,399	+0.14(+0.59%)
May 18, 2016	23.71	24.23	23.38	23.88	55,721	+0.07(+0.29%)
May 17, 2016	24.66	24.66	23.61	23.81	60,065	-0.85(-3.43%)
May 16, 2016	24.59	24.90	24.21	24.66	72,619	+0.01(+0.03%)
May 13, 2016	24.68	24.82	24.57	24.65	40,458	-0.01(-0.03%)
May 12, 2016	24.79	24.85	24.44	24.66	34,771	+0.23(+0.92%)
May 11, 2016	24.76	25.13	23.11	24.44	131,032	-0.35(-1.41%)
May 10, 2016	25.12	25.12	24.61	24.79	34,920	-0.20(-0.81%)
May 09, 2016	24.61	25.13	24.36	24.99	62,149	+0.40(+1.61%)
May 06, 2016	25.13	25.13	24.20	24.59	98,160	-0.56(-2.22%)
May 05, 2016	21.66	25.69	20.08	25.15	147,832	+1.56(+6.62%)
May 04, 2016	23.65	24.09	23.53	23.59	67,950	-0.24(-1.01%)
May 03, 2016	23.94	24.58	23.58	23.83	42,161	-0.32(-1.32%)

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.