Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
JRONY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 44.68 | 0.44 | 0.99% | 44.41 | 44.68 | 44.24 | 12,373 |
| May 23 2024 | 44.24 | -0.84 | -1.86% | 44.4475 | 44.69 | 44.1125 | 13,052 |
| May 22 2024 | 45.08 | -0.23 | -0.51% | 44.66 | 45.08 | 44.5575 | 20,610 |
| May 21 2024 | 45.31 | 0.14 | 0.31% | 45.07 | 45.38 | 44.92 | 17,629 |
| May 20 2024 | 45.17 | 0.46 | 1.03% | 44.9325 | 45.17 | 44.9325 | 3,644 |
| May 17 2024 | 44.71 | 0.74 | 1.68% | 44.445 | 44.71 | 44.445 | 5,905 |
| May 16 2024 | 43.97 | 0.12 | 0.27% | 44.07 | 44.16 | 43.86 | 3,196 |
| May 15 2024 | 43.85 | 0.58 | 1.34% | 43.79 | 43.94 | 43.7525 | 4,305 |
| May 14 2024 | 43.27 | 0.27 | 0.63% | 43.3525 | 43.38 | 43.17 | 32,268 |
| May 13 2024 | 43.00 | -1.14 | -2.58% | 42.7925 | 43.06 | 42.75 | 15,312 |
| May 10 2024 | 44.14 | 0.95 | 2.19% | 43.93 | 44.26 | 43.88 | 22,917 |
| May 09 2024 | 43.195 | 0.62 | 1.44% | 42.85 | 43.32 | 42.85 | 4,376 |
| May 08 2024 | 42.58 | 0.20 | 0.47% | 42.4775 | 42.62 | 42.3025 | 5,446 |
| May 07 2024 | 42.38 | -0.32 | -0.75% | 42.53 | 42.55 | 42.1375 | 20,767 |
| May 06 2024 | 42.70 | 0.58 | 1.38% | 42.275 | 42.77 | 42.275 | 8,337 |
| May 03 2024 | 42.12 | 0.47 | 1.13% | 41.8775 | 42.12 | 41.84 | 5,163 |
| May 02 2024 | 41.65 | 0.45 | 1.08% | 41.4525 | 41.66 | 41.15 | 4,482 |
| May 01 2024 | 41.205 | 0.07 | 0.18% | 41.02 | 41.45 | 41.02 | 3,714 |
| Apr 30 2024 | 41.13 | -0.57 | -1.37% | 41.41 | 41.515 | 41.13 | 16,913 |
| Apr 29 2024 | 41.70 | 0.73 | 1.78% | 41.96 | 42.00 | 41.70 | 24,101 |
| Apr 26 2024 | 40.97 | 0.88 | 2.20% | 40.73 | 41.18 | 40.64 | 8,453 |
| Apr 25 2024 | 40.09 | 0.35 | 0.88% | 39.475 | 40.09 | 39.26 | 8,244 |
| Apr 24 2024 | 39.74 | -0.48 | -1.19% | 39.97 | 40.06 | 39.731 | 10,918 |
| Apr 23 2024 | 40.22 | 0.83 | 2.11% | 40.25 | 40.65 | 40.22 | 20,843 |
| Apr 22 2024 | 39.39 | 1.69 | 4.48% | 38.63 | 39.39 | 38.63 | 16,186 |
| Apr 19 2024 | 37.70 | -0.27 | -0.71% | 37.9925 | 37.9925 | 37.70 | 8,461 |
| Apr 18 2024 | 37.97 | 0.28 | 0.76% | 38.3175 | 38.56 | 37.97 | 18,304 |
| Apr 17 2024 | 37.685 | -0.49 | -1.28% | 38.00 | 38.00 | 37.56 | 16,361 |
| Apr 16 2024 | 38.172 | -0.01 | -0.02% | 38.11 | 38.32 | 38.06 | 32,900 |
| Apr 15 2024 | 38.18 | -0.64 | -1.65% | 38.65 | 38.66 | 38.18 | 13,412 |
| Apr 12 2024 | 38.82 | -0.91 | -2.29% | 38.785 | 38.82 | 38.65 | 8,792 |
| Apr 11 2024 | 39.73 | 0.64 | 1.64% | 40.09 | 40.09 | 39.5098 | 25,372 |
| Apr 10 2024 | 39.09 | -0.52 | -1.31% | 39.265 | 39.265 | 39.065 | 15,886 |
| Apr 09 2024 | 39.61 | -0.27 | -0.68% | 39.77 | 39.77 | 39.58 | 32,517 |
| Apr 08 2024 | 39.88 | 1.11 | 2.86% | 39.32 | 39.936 | 39.32 | 23,423 |
| Apr 05 2024 | 38.77 | -0.51 | -1.30% | 38.585 | 38.77 | 38.44 | 27,364 |
| Apr 04 2024 | 39.28 | -0.72 | -1.80% | 39.73 | 39.74 | 39.27 | 28,789 |
| Apr 03 2024 | 40.00 | 0.46 | 1.16% | 39.88 | 40.165 | 39.75 | 20,698 |
| Apr 02 2024 | 39.54 | 0.24 | 0.61% | 39.71 | 39.77 | 39.485 | 138,814 |
| Apr 01 2024 | 39.30 | -0.26 | -0.66% | 39.364 | 39.40 | 39.04 | 28,351 |
| Mar 28 2024 | 39.56 | -0.08 | -0.20% | 39.93 | 39.93 | 39.56 | 114,800 |
| Mar 27 2024 | 39.64 | -0.39 | -0.97% | 39.7475 | 39.78 | 39.50 | 19,015 |
| Mar 26 2024 | 40.03 | 0.00 | 0.00% | 40.3075 | 40.312 | 39.96 | 41,800 |
| Mar 25 2024 | 40.03 | -0.35 | -0.87% | 40.215 | 40.215 | 40.03 | 18,927 |
| Mar 22 2024 | 40.38 | -0.44 | -1.08% | 40.23 | 40.38 | 40.09 | 8,265 |
| Mar 21 2024 | 40.82 | -0.37 | -0.90% | 41.4775 | 41.55 | 40.82 | 8,182 |
| Mar 20 2024 | 41.19 | 0.02 | 0.05% | 41.03 | 41.26 | 40.887 | 11,562 |
| Mar 19 2024 | 41.17 | -0.21 | -0.51% | 41.0275 | 41.37 | 41.0275 | 27,105 |
| Mar 18 2024 | 41.38 | 0.14 | 0.34% | 41.165 | 41.58 | 41.09 | 10,834 |
| Mar 15 2024 | 41.24 | -0.11 | -0.27% | 41.36 | 41.47 | 41.07 | 16,042 |
| Mar 14 2024 | 41.35 | -0.82 | -1.95% | 41.5625 | 41.5625 | 41.29 | 17,571 |
| Mar 13 2024 | 42.1725 | -1.33 | -3.05% | 42.24 | 42.36 | 42.06 | 17,701 |
| Mar 12 2024 | 43.50 | 0.13 | 0.30% | 43.54 | 43.55 | 43.417 | 15,845 |
| Mar 11 2024 | 43.37 | -0.49 | -1.12% | 43.28 | 43.37 | 42.917 | 10,100 |
| Mar 08 2024 | 43.86 | 0.20 | 0.46% | 43.8725 | 43.99 | 43.86 | 3,227 |
| Mar 07 2024 | 43.66 | -3.24 | -6.91% | 43.20 | 43.66 | 43.14 | 4,944 |
| Mar 06 2024 | 46.90 | 0.71 | 1.54% | 46.6475 | 46.90 | 46.40 | 17,697 |
| Mar 05 2024 | 46.19 | -0.72 | -1.52% | 46.53 | 46.53 | 46.08 | 4,503 |
| Mar 04 2024 | 46.905 | -0.31 | -0.65% | 46.83 | 47.07 | 46.83 | 4,245 |
| Mar 01 2024 | 47.21 | -0.72 | -1.50% | 47.15 | 47.241 | 46.83 | 3,767 |
| Feb 29 2024 | 47.93 | -0.16 | -0.33% | 47.82 | 47.93 | 47.76 | 7,216 |
| Feb 28 2024 | 48.09 | -0.08 | -0.16% | 47.8775 | 48.20 | 47.8775 | 4,513 |
| Feb 27 2024 | 48.1675 | 0.45 | 0.94% | 47.735 | 48.235 | 47.735 | 3,686 |
