Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
JRVR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 7.38 | -0.38 | -4.90% | 7.75 | 7.80 | 7.37 | 562,467 |
| Jun 20 2024 | 7.76 | -0.05 | -0.64% | 7.78 | 8.00 | 7.70 | 172,420 |
| Jun 18 2024 | 7.81 | 0.11 | 1.43% | 7.70 | 7.91 | 7.58 | 282,697 |
| Jun 17 2024 | 7.70 | 0.30 | 4.05% | 7.51 | 7.71 | 7.38 | 245,948 |
| Jun 14 2024 | 7.40 | -0.17 | -2.25% | 7.49 | 7.51 | 7.38 | 376,321 |
| Jun 13 2024 | 7.57 | -0.21 | -2.70% | 7.72 | 7.80 | 7.42 | 598,478 |
| Jun 12 2024 | 7.78 | 0.21 | 2.77% | 7.69 | 7.89 | 7.59 | 386,209 |
| Jun 11 2024 | 7.57 | -0.16 | -2.07% | 7.66 | 7.66 | 7.44 | 272,272 |
| Jun 10 2024 | 7.73 | 0.16 | 2.11% | 7.51 | 7.73 | 7.45 | 253,344 |
| Jun 07 2024 | 7.57 | -0.24 | -3.07% | 7.76 | 7.81 | 7.57 | 274,412 |
| Jun 06 2024 | 7.81 | 0.11 | 1.43% | 7.68 | 7.84 | 7.58 | 291,876 |
| Jun 05 2024 | 7.70 | -0.22 | -2.78% | 7.89 | 7.91 | 7.61 | 395,899 |
| Jun 04 2024 | 7.92 | 0.07 | 0.89% | 7.78 | 8.07 | 7.735 | 515,772 |
| Jun 03 2024 | 7.85 | 0.04 | 0.51% | 7.88 | 7.94 | 7.74 | 393,386 |
| May 31 2024 | 7.81 | 0.07 | 0.90% | 7.83 | 7.86 | 7.605 | 1,362,287 |
| May 30 2024 | 7.74 | 0.49 | 6.76% | 7.30 | 7.90 | 7.25 | 672,076 |
| May 29 2024 | 7.25 | -0.09 | -1.23% | 7.27 | 7.28 | 7.14 | 498,899 |
| May 28 2024 | 7.34 | -0.12 | -1.61% | 7.49 | 7.60 | 7.2715 | 313,081 |
| May 24 2024 | 7.46 | -0.21 | -2.74% | 7.70 | 7.70 | 7.46 | 305,974 |
| May 23 2024 | 7.67 | -0.13 | -1.67% | 7.84 | 7.86 | 7.58 | 308,998 |
| May 22 2024 | 7.80 | 0.06 | 0.78% | 7.72 | 7.865 | 7.65 | 418,305 |
| May 21 2024 | 7.74 | -0.09 | -1.15% | 7.79 | 7.93 | 7.67 | 427,477 |
| May 20 2024 | 7.83 | -0.37 | -4.51% | 8.21 | 8.25 | 7.82 | 558,677 |
| May 17 2024 | 8.20 | 0.12 | 1.49% | 8.15 | 8.32 | 8.06 | 498,243 |
| May 16 2024 | 8.08 | -0.02 | -0.25% | 8.16 | 8.235 | 8.07 | 309,100 |
| May 15 2024 | 8.10 | 0.13 | 1.63% | 8.01 | 8.18 | 7.93 | 449,365 |
| May 14 2024 | 7.97 | -0.09 | -1.12% | 8.08 | 8.32 | 7.96 | 345,843 |
| May 13 2024 | 8.06 | 0.36 | 4.68% | 7.81 | 8.36 | 7.78 | 733,937 |
| May 10 2024 | 7.70 | -0.27 | -3.39% | 7.98 | 8.18 | 7.69 | 631,077 |
| May 09 2024 | 7.97 | -0.55 | -6.46% | 8.63 | 9.09 | 7.78 | 1,414,829 |
| May 08 2024 | 8.52 | -0.13 | -1.50% | 8.65 | 8.78 | 7.97 | 1,411,523 |
| May 07 2024 | 8.65 | -0.14 | -1.59% | 8.83 | 9.125 | 8.61 | 412,831 |
| May 06 2024 | 8.79 | -0.03 | -0.34% | 8.85 | 8.94 | 8.77 | 309,951 |
| May 03 2024 | 8.82 | -0.04 | -0.45% | 8.88 | 8.95 | 8.66 | 214,918 |
| May 02 2024 | 8.86 | 0.16 | 1.84% | 8.71 | 8.965 | 8.71 | 335,620 |
| May 01 2024 | 8.70 | -0.19 | -2.14% | 8.88 | 9.17 | 8.69 | 420,069 |
| Apr 30 2024 | 8.89 | 0.06 | 0.68% | 8.91 | 8.93 | 8.67 | 356,110 |
| Apr 29 2024 | 8.83 | -0.16 | -1.78% | 8.83 | 9.06 | 8.79 | 345,665 |
| Apr 26 2024 | 8.99 | -0.17 | -1.86% | 9.08 | 9.0899 | 8.72 | 390,125 |
| Apr 25 2024 | 9.16 | -0.12 | -1.29% | 9.23 | 9.28 | 9.08 | 346,536 |
| Apr 24 2024 | 9.28 | 0.02 | 0.22% | 9.17 | 9.42 | 9.10 | 358,107 |
| Apr 23 2024 | 9.26 | -0.02 | -0.22% | 9.26 | 9.56 | 9.23 | 367,965 |
| Apr 22 2024 | 9.28 | -0.06 | -0.64% | 9.34 | 9.34 | 9.17 | 488,920 |
| Apr 19 2024 | 9.34 | 0.13 | 1.41% | 9.13 | 9.46 | 9.13 | 696,260 |
| Apr 18 2024 | 9.21 | 0.49 | 5.62% | 9.00 | 9.48 | 8.79 | 690,442 |
| Apr 17 2024 | 8.72 | -0.09 | -1.02% | 8.86 | 9.26 | 8.59 | 978,125 |
| Apr 16 2024 | 8.81 | 0.24 | 2.80% | 8.52 | 8.83 | 8.35 | 703,493 |
| Apr 15 2024 | 8.57 | 0.11 | 1.30% | 8.39 | 8.60 | 8.19 | 486,327 |
| Apr 12 2024 | 8.46 | -0.19 | -2.20% | 8.65 | 8.68 | 8.20 | 609,812 |
| Apr 11 2024 | 8.65 | 0.06 | 0.70% | 8.57 | 8.86 | 8.45 | 369,261 |
| Apr 10 2024 | 8.59 | 0.11 | 1.30% | 8.26 | 8.66 | 8.24 | 455,769 |
| Apr 09 2024 | 8.48 | -0.34 | -3.85% | 8.82 | 9.05 | 8.45 | 414,202 |
| Apr 08 2024 | 8.82 | 0.19 | 2.20% | 8.77 | 8.97 | 8.65 | 510,221 |
| Apr 05 2024 | 8.63 | -0.17 | -1.93% | 8.90 | 8.90 | 8.48 | 621,211 |
| Apr 04 2024 | 8.80 | -0.29 | -3.19% | 9.26 | 9.26 | 8.60 | 568,350 |
| Apr 03 2024 | 9.09 | 0.10 | 1.11% | 8.86 | 9.17 | 8.70 | 473,172 |
| Apr 02 2024 | 8.99 | -0.01 | -0.11% | 8.79 | 9.23 | 8.77 | 635,569 |
| Apr 01 2024 | 9.00 | -0.30 | -3.23% | 9.28 | 9.29 | 8.93 | 422,632 |
| Mar 28 2024 | 9.30 | 0.06 | 0.65% | 9.19 | 9.43 | 9.01 | 954,156 |
| Mar 27 2024 | 9.24 | 0.78 | 9.22% | 8.54 | 9.35 | 8.47 | 797,184 |
| Mar 26 2024 | 8.46 | 0.01 | 0.12% | 8.51 | 8.72 | 8.45 | 739,626 |
