Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
JMRE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 2,393.75 | -12.75 | -0.53% | 2,396.50 | 2,401.25 | 2,391.50 | 7,775 |
| May 23 2024 | 2,406.50 | -6.50 | -0.27% | 2,418.00 | 2,451.50 | 2,399.25 | 1,785 |
| May 22 2024 | 2,413.00 | -6.00 | -0.25% | 2,418.00 | 2,423.25 | 2,409.50 | 22 |
| May 21 2024 | 2,419.00 | -22.75 | -0.93% | 2,424.00 | 2,424.00 | 2,417.25 | 2 |
| May 20 2024 | 2,441.75 | -7.25 | -0.30% | 2,444.00 | 2,444.00 | 2,432.50 | 5,133 |
| May 17 2024 | 2,449.00 | 4.25 | 0.17% | 2,449.00 | 2,449.00 | 2,449.00 | 0 |
| May 16 2024 | 2,444.75 | 9.00 | 0.37% | 2,444.75 | 2,444.75 | 2,444.75 | 4,443 |
| May 15 2024 | 2,435.75 | 7.75 | 0.32% | 2,435.75 | 2,435.75 | 2,435.75 | 613 |
| May 14 2024 | 2,428.00 | 3.25 | 0.13% | 2,428.00 | 2,428.00 | 2,428.00 | 1,568 |
| May 13 2024 | 2,424.75 | 12.25 | 0.51% | 2,424.75 | 2,424.75 | 2,424.75 | 7 |
| May 10 2024 | 2,412.50 | 9.25 | 0.38% | 2,412.50 | 2,412.50 | 2,412.50 | 1 |
| May 09 2024 | 2,403.25 | 4.00 | 0.17% | 2,402.50 | 2,408.50 | 2,395.75 | 1,748 |
| May 08 2024 | 2,399.25 | -1.75 | -0.07% | 2,393.00 | 2,404.75 | 2,389.00 | 581 |
| May 07 2024 | 2,401.00 | 5.75 | 0.24% | 2,395.00 | 2,401.25 | 2,392.00 | 100 |
| May 03 2024 | 2,395.25 | 19.50 | 0.82% | 2,374.00 | 2,397.75 | 2,324.50 | 664 |
| May 02 2024 | 2,375.75 | 36.25 | 1.55% | 2,375.75 | 2,375.75 | 2,375.75 | 22 |
| May 01 2024 | 2,339.50 | -0.75 | -0.03% | 2,332.00 | 2,346.75 | 2,329.50 | 9,037 |
| Apr 30 2024 | 2,340.25 | -10.50 | -0.45% | 2,340.25 | 2,340.25 | 2,340.25 | 2 |
| Apr 29 2024 | 2,350.75 | 1.25 | 0.05% | 2,350.75 | 2,350.75 | 2,350.75 | 2 |
| Apr 26 2024 | 2,349.50 | 42.25 | 1.83% | 2,333.50 | 2,350.50 | 2,330.25 | 1,357 |
| Apr 25 2024 | 2,307.25 | -12.00 | -0.52% | 2,311.50 | 2,314.50 | 2,294.00 | 393 |
| Apr 24 2024 | 2,319.25 | 10.75 | 0.47% | 2,327.50 | 2,330.25 | 2,316.50 | 147 |
| Apr 23 2024 | 2,308.50 | 7.75 | 0.34% | 2,316.00 | 2,321.25 | 2,301.50 | 590 |
| Apr 22 2024 | 2,300.75 | 23.25 | 1.02% | 2,304.50 | 2,305.25 | 2,297.50 | 427 |
| Apr 19 2024 | 2,277.50 | -10.25 | -0.45% | 2,277.50 | 2,277.50 | 2,277.50 | 234 |
| Apr 18 2024 | 2,287.75 | 16.25 | 0.72% | 2,284.50 | 2,331.50 | 2,237.75 | 381 |
| Apr 17 2024 | 2,271.50 | -6.00 | -0.26% | 2,284.50 | 2,285.50 | 2,270.75 | 62 |
| Apr 16 2024 | 2,277.50 | -46.00 | -1.98% | 2,277.50 | 2,287.50 | 2,266.50 | 227 |
| Apr 15 2024 | 2,323.50 | -3.00 | -0.13% | 2,324.00 | 2,332.75 | 2,315.25 | 50 |
| Apr 12 2024 | 2,326.50 | -29.50 | -1.25% | 2,332.50 | 2,333.75 | 2,322.00 | 323 |
| Apr 11 2024 | 2,356.00 | 15.50 | 0.66% | 2,357.00 | 2,397.75 | 2,302.75 | 26 |
| Apr 10 2024 | 2,340.50 | 0.00 | 0.00% | 2,360.00 | 2,379.25 | 2,301.75 | 505 |
| Apr 09 2024 | 2,340.50 | -1.25 | -0.05% | 2,345.50 | 2,348.75 | 2,337.75 | 2,841 |
| Apr 08 2024 | 2,341.75 | 20.25 | 0.87% | 2,341.75 | 2,341.75 | 2,341.75 | 402 |
| Apr 05 2024 | 2,321.50 | -21.00 | -0.90% | 2,321.50 | 2,321.50 | 2,321.50 | 0 |
| Apr 04 2024 | 2,342.50 | 16.00 | 0.69% | 2,342.50 | 2,342.50 | 2,342.50 | 3 |
| Apr 03 2024 | 2,326.50 | -10.00 | -0.43% | 2,326.50 | 2,326.50 | 2,326.50 | 4 |
| Apr 02 2024 | 2,336.50 | 22.50 | 0.97% | 2,340.50 | 2,342.50 | 2,335.25 | 180 |
| Mar 28 2024 | 2,314.00 | 19.50 | 0.85% | 2,310.00 | 2,317.25 | 2,301.50 | 475 |
| Mar 27 2024 | 2,294.50 | -5.00 | -0.22% | 2,299.50 | 2,305.00 | 2,294.50 | 7,257 |
| Mar 26 2024 | 2,299.50 | 0.00 | 0.00% | 2,299.50 | 2,299.50 | 2,299.50 | 44 |
| Mar 25 2024 | 2,299.50 | -3.25 | -0.14% | 2,297.50 | 2,299.50 | 2,293.25 | 416 |
| Mar 22 2024 | 2,302.75 | -14.75 | -0.64% | 2,302.75 | 2,302.75 | 2,302.75 | 0 |
| Mar 21 2024 | 2,317.50 | 35.50 | 1.56% | 2,301.00 | 2,318.25 | 2,300.00 | 853 |
| Mar 20 2024 | 2,282.00 | 12.00 | 0.53% | 2,283.50 | 2,287.50 | 2,276.00 | 1,837 |
| Mar 19 2024 | 2,270.00 | -12.00 | -0.53% | 2,270.00 | 2,270.00 | 2,270.00 | 0 |
| Mar 18 2024 | 2,282.00 | 1.50 | 0.07% | 2,282.00 | 2,282.00 | 2,282.00 | 399 |
| Mar 15 2024 | 2,280.50 | -11.50 | -0.50% | 2,282.00 | 2,287.00 | 2,258.25 | 3,875 |
| Mar 14 2024 | 2,292.00 | -1.50 | -0.07% | 2,292.00 | 2,292.00 | 2,292.00 | 0 |
| Mar 13 2024 | 2,293.50 | -6.50 | -0.28% | 2,293.50 | 2,293.50 | 2,293.50 | 26 |
| Mar 12 2024 | 2,300.00 | 22.00 | 0.97% | 2,300.00 | 2,300.00 | 2,300.00 | 0 |
| Mar 11 2024 | 2,278.00 | 11.25 | 0.50% | 2,278.00 | 2,278.00 | 2,278.00 | 1 |
| Mar 08 2024 | 2,266.75 | -6.25 | -0.27% | 2,266.75 | 2,266.75 | 2,266.75 | 2 |
| Mar 07 2024 | 2,273.00 | -4.25 | -0.19% | 2,269.50 | 2,275.25 | 2,262.75 | 2 |
| Mar 06 2024 | 2,277.25 | 31.50 | 1.40% | 2,265.00 | 2,317.75 | 2,229.00 | 297 |
| Mar 05 2024 | 2,245.75 | -21.75 | -0.96% | 2,255.50 | 2,258.25 | 2,244.75 | 196 |
| Mar 04 2024 | 2,267.50 | -8.75 | -0.38% | 2,278.50 | 2,278.75 | 2,267.25 | 11,429 |
| Mar 01 2024 | 2,276.25 | 29.00 | 1.29% | 2,268.00 | 2,292.50 | 2,244.25 | 694 |
| Feb 29 2024 | 2,247.25 | 5.50 | 0.25% | 2,247.25 | 2,247.25 | 2,247.25 | 66 |
| Feb 28 2024 | 2,241.75 | -30.75 | -1.35% | 2,243.00 | 2,243.00 | 2,239.50 | 976 |
| Feb 27 2024 | 2,272.50 | 3.50 | 0.15% | 2,272.50 | 2,272.50 | 2,272.50 | 892 |
