Register for streaming realtime charts, analysis tools, and prices.
JRVR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 6.49 | -0.11 | -1.67% | 6.57 | 6.70 | 6.34 | 592,870 |
| Sep 19 2024 | 6.60 | 0.10 | 1.54% | 6.65 | 6.65 | 6.52 | 159,224 |
| Sep 18 2024 | 6.50 | -0.06 | -0.91% | 6.54 | 6.79 | 6.48 | 169,053 |
| Sep 17 2024 | 6.56 | -0.09 | -1.35% | 6.74 | 6.80 | 6.54 | 193,050 |
| Sep 16 2024 | 6.65 | -0.16 | -2.35% | 6.81 | 6.88 | 6.61 | 256,747 |
| Sep 13 2024 | 6.81 | 0.43 | 6.74% | 6.44 | 6.81 | 6.42 | 356,318 |
| Sep 12 2024 | 6.38 | 0.08 | 1.27% | 6.31 | 6.48 | 6.21 | 253,443 |
| Sep 11 2024 | 6.30 | 0.01 | 0.16% | 6.26 | 6.35 | 6.145 | 146,273 |
| Sep 10 2024 | 6.29 | -0.21 | -3.23% | 6.51 | 6.51 | 6.2601 | 201,404 |
| Sep 09 2024 | 6.50 | -0.02 | -0.31% | 6.57 | 6.58 | 6.35 | 253,435 |
| Sep 06 2024 | 6.52 | -0.42 | -6.05% | 6.96 | 6.97 | 6.46 | 516,974 |
| Sep 05 2024 | 6.94 | 0.04 | 0.58% | 7.10 | 7.10 | 6.89 | 311,978 |
| Sep 04 2024 | 6.90 | -0.12 | -1.71% | 7.02 | 7.09 | 6.895 | 295,969 |
| Sep 03 2024 | 7.02 | -0.38 | -5.14% | 7.29 | 7.37 | 7.00 | 243,862 |
| Aug 30 2024 | 7.40 | -0.05 | -0.67% | 7.50 | 7.50 | 7.27 | 176,398 |
| Aug 29 2024 | 7.45 | 0.10 | 1.36% | 7.36 | 7.69 | 7.21 | 578,576 |
| Aug 28 2024 | 7.35 | 0.13 | 1.80% | 7.20 | 7.36 | 7.091 | 190,823 |
| Aug 27 2024 | 7.22 | -0.14 | -1.90% | 7.36 | 7.36 | 7.12 | 219,982 |
| Aug 26 2024 | 7.36 | -0.10 | -1.34% | 7.54 | 7.585 | 7.33 | 133,822 |
| Aug 23 2024 | 7.46 | 0.11 | 1.50% | 7.37 | 7.61 | 7.35 | 216,692 |
| Aug 22 2024 | 7.35 | -0.07 | -0.94% | 7.38 | 7.435 | 7.29 | 162,037 |
| Aug 21 2024 | 7.42 | -0.08 | -1.07% | 7.58 | 7.66 | 7.42 | 169,710 |
| Aug 20 2024 | 7.50 | -0.16 | -2.09% | 7.65 | 7.675 | 7.42 | 475,049 |
| Aug 19 2024 | 7.66 | 0.02 | 0.26% | 7.63 | 7.72 | 7.57 | 157,475 |
| Aug 16 2024 | 7.64 | 0.01 | 0.13% | 7.64 | 7.80 | 7.582 | 311,826 |
| Aug 15 2024 | 7.63 | 0.17 | 2.28% | 7.54 | 7.73 | 7.54 | 180,440 |
| Aug 14 2024 | 7.46 | -0.03 | -0.40% | 7.51 | 7.56 | 7.35 | 289,911 |
| Aug 13 2024 | 7.49 | 0.26 | 3.60% | 7.27 | 7.51 | 7.20 | 287,083 |
| Aug 12 2024 | 7.23 | -0.06 | -0.82% | 7.32 | 7.44 | 7.06 | 275,973 |
| Aug 09 2024 | 7.29 | -0.06 | -0.82% | 7.39 | 7.50 | 7.129 | 311,921 |
| Aug 08 2024 | 7.35 | -0.01 | -0.14% | 7.35 | 7.52 | 7.27 | 178,572 |
| Aug 07 2024 | 7.36 | 0.22 | 3.08% | 7.29 | 7.65 | 7.28 | 381,694 |
| Aug 06 2024 | 7.14 | -0.37 | -4.93% | 7.37 | 7.50 | 6.77 | 928,211 |
| Aug 05 2024 | 7.51 | -0.28 | -3.59% | 7.49 | 7.54 | 7.22 | 247,019 |
| Aug 02 2024 | 7.79 | -0.31 | -3.83% | 7.85 | 8.00 | 7.70 | 208,955 |
| Aug 01 2024 | 8.10 | -0.54 | -6.25% | 8.65 | 8.70 | 8.01 | 224,246 |
| Jul 31 2024 | 8.64 | 0.02 | 0.23% | 8.64 | 8.99 | 8.60 | 397,496 |
| Jul 30 2024 | 8.62 | 0.05 | 0.58% | 8.63 | 8.83 | 8.60 | 247,450 |
| Jul 29 2024 | 8.57 | 0.15 | 1.78% | 8.45 | 8.598 | 8.39 | 205,958 |
| Jul 26 2024 | 8.42 | 0.10 | 1.20% | 8.43 | 8.47 | 8.25 | 188,584 |
| Jul 25 2024 | 8.32 | 0.22 | 2.72% | 8.05 | 8.57 | 7.98 | 369,559 |
| Jul 24 2024 | 8.10 | 0.14 | 1.76% | 7.91 | 8.11 | 7.89 | 253,164 |
| Jul 23 2024 | 7.96 | 0.05 | 0.63% | 7.89 | 7.99 | 7.78 | 201,848 |
| Jul 22 2024 | 7.91 | 0.11 | 1.41% | 7.84 | 7.95 | 7.61 | 240,130 |
| Jul 19 2024 | 7.80 | -0.41 | -4.99% | 8.23 | 8.23 | 7.79 | 195,934 |
| Jul 18 2024 | 8.21 | -0.21 | -2.49% | 8.39 | 8.51 | 8.15 | 235,637 |
| Jul 17 2024 | 8.42 | -0.05 | -0.59% | 8.40 | 8.61 | 8.40 | 319,547 |
| Jul 16 2024 | 8.47 | 0.16 | 1.93% | 8.11 | 8.57 | 7.84 | 501,714 |
| Jul 15 2024 | 8.31 | 0.30 | 3.75% | 8.04 | 8.41 | 7.91 | 371,278 |
| Jul 12 2024 | 8.01 | 0.30 | 3.89% | 7.77 | 8.08 | 7.67 | 463,877 |
| Jul 11 2024 | 7.71 | -0.16 | -2.03% | 7.79 | 7.9488 | 7.60 | 521,688 |
| Jul 10 2024 | 7.87 | 0.91 | 13.07% | 7.05 | 7.91 | 7.04 | 657,435 |
| Jul 09 2024 | 6.96 | -0.20 | -2.79% | 7.16 | 7.16 | 6.89 | 330,638 |
| Jul 08 2024 | 7.16 | -0.21 | -2.85% | 7.38 | 7.47 | 7.13 | 349,002 |
| Jul 05 2024 | 7.37 | 0.12 | 1.66% | 7.19 | 7.37 | 7.11 | 361,878 |
| Jul 03 2024 | 7.25 | -0.27 | -3.59% | 7.55 | 7.62 | 7.24 | 123,514 |
| Jul 02 2024 | 7.52 | -0.23 | -2.97% | 7.76 | 7.76 | 7.41 | 216,232 |
| Jul 01 2024 | 7.75 | 0.36 | 4.80% | 7.59 | 7.91 | 7.58 | 348,245 |
| Jun 28 2024 | 7.395 | 0.00 | 0.00% | 7.395 | 7.395 | 7.395 | 0 |
| Jun 27 2024 | 7.395 | -0.04 | -0.47% | 7.46 | 7.46 | 7.25 | 186,821 |
| Jun 26 2024 | 7.43 | 0.01 | 0.13% | 7.40 | 7.44 | 7.27 | 240,608 |
| Jun 25 2024 | 7.42 | 0.13 | 1.78% | 7.23 | 7.47 | 7.22 | 335,590 |
