James River Group (JRVR)

JRVR
🏛️ Estados Unidos →
5.65
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 9.70 9.70 9.23 9.24 1.5M
2023-12-28 9.43 9.61 9.40 9.60 1.4M
2023-12-27 9.23 9.65 9.16 9.43 1.5M
2023-12-26 9.42 9.44 9.15 9.22 1.4M
2023-12-22 9.44 9.61 9.24 9.30 1.6M
2023-12-21 9.42 9.69 9.09 9.33 1.4M
2023-12-20 9.78 9.89 9.40 9.43 1.8M
2023-12-19 9.56 9.94 9.41 9.70 1.7M
2023-12-18 8.62 10.09 8.55 9.50 2.4M
2023-12-15 8.62 8.68 8.32 8.49 8.9M
2023-12-14 9.24 9.33 8.38 8.38 0.9M
2023-12-13 8.96 9.17 8.62 9.17 0.6M
2023-12-12 9.16 9.16 8.89 8.91 0.6M
2023-12-11 9.04 9.24 8.78 9.17 0.5M
2023-12-08 8.79 9.05 8.60 9.04 0.6M
2023-12-07 9.13 9.25 8.73 8.81 0.6M
2023-12-06 9.54 9.62 9.12 9.13 0.7M
2023-12-05 9.39 9.61 9.22 9.33 0.8M
2023-12-04 8.91 9.67 8.85 9.38 1.4M
2023-12-01 9.00 9.30 8.85 9.23 0.7M
2023-11-30 8.88 9.00 8.57 8.98 0.6M
2023-11-29 9.48 9.52 8.87 8.87 0.5M
2023-11-28 9.42 9.47 9.29 9.38 0.4M
2023-11-27 9.61 9.68 9.31 9.36 0.7M
2023-11-24 9.32 9.73 9.31 9.65 0.2M
2023-11-22 9.32 9.60 9.26 9.32 0.4M
2023-11-21 9.04 9.54 9.04 9.32 0.5M
2023-11-20 8.86 9.40 8.82 9.04 0.5M
2023-11-17 8.53 8.90 8.48 8.87 0.6M
2023-11-16 8.72 8.99 8.47 8.50 0.5M
2023-11-15 8.91 9.31 8.67 8.72 0.8M
2023-11-14 9.20 9.48 9.06 9.15 0.6M
2023-11-13 9.41 9.47 8.66 9.00 1.3M
2023-11-10 9.36 9.83 8.51 9.23 1.7M
2023-11-09 11.46 11.65 8.15 8.84 1.9M
2023-11-08 14.19 14.56 12.68 13.15 0.4M
2023-11-07 14.06 14.30 13.94 14.14 0.2M
2023-11-06 14.32 14.41 14.03 14.06 0.1M
2023-11-03 14.42 15.02 14.34 14.41 0.1M
2023-11-02 13.80 14.10 13.80 14.09 0.2M
2023-11-01 13.74 13.87 13.60 13.77 0.1M
2023-10-31 13.76 13.93 13.67 13.75 0.1M
2023-10-30 13.73 13.94 13.69 13.73 0.1M
2023-10-27 14.03 14.34 13.52 13.55 0.2M
2023-10-26 14.36 14.50 13.93 14.05 0.1M
2023-10-25 14.23 14.49 14.21 14.28 0.2M
2023-10-24 13.93 14.41 13.85 14.38 0.2M
2023-10-23 14.17 14.17 13.83 13.84 0.2M
2023-10-20 14.49 14.64 14.30 14.31 0.2M
2023-10-19 14.89 14.89 14.26 14.45 0.2M
2023-10-18 15.27 15.27 14.88 14.89 0.1M
2023-10-17 15.00 15.47 15.00 15.40 0.3M
2023-10-16 14.54 15.03 14.52 15.01 0.3M
2023-10-13 14.46 15.05 14.28 14.37 0.2M
2023-10-12 14.75 14.75 14.31 14.43 0.2M
2023-10-11 14.69 14.87 14.32 14.67 0.2M
2023-10-10 14.69 14.80 14.42 14.70 0.2M
2023-10-09 14.89 15.04 14.68 14.75 0.1M
2023-10-06 15.03 15.04 14.76 14.94 0.2M
2023-10-05 14.87 15.14 14.70 15.03 0.2M
2023-10-04 15.04 15.04 14.58 14.86 0.2M
2023-10-03 15.16 15.36 15.04 15.09 0.2M
2023-10-02 15.28 15.28 14.96 15.21 0.3M
2023-09-29 15.42 15.50 15.19 15.35 0.2M
2023-09-28 15.59 15.74 15.39 15.41 0.2M
2023-09-27 15.46 15.76 15.39 15.51 0.2M
2023-09-26 15.61 15.88 15.42 15.45 0.2M
2023-09-25 15.43 15.87 15.35 15.72 0.1M
2023-09-22 15.22 15.68 15.22 15.60 0.2M
2023-09-21 14.83 15.37 14.78 15.26 0.1M
2023-09-20 14.99 15.07 14.83 14.86 0.2M
2023-09-19 14.85 15.00 14.77 14.94 0.2M
2023-09-18 14.97 14.97 14.68 14.82 0.2M
2023-09-15 14.84 15.02 14.64 14.96 0.7M
2023-09-14 14.83 14.95 14.74 14.79 0.2M
2023-09-13 14.56 14.76 14.52 14.68 0.1M
2023-09-12 14.50 14.73 14.38 14.57 0.2M
2023-09-11 14.61 14.75 14.48 14.56 0.1M
2023-09-08 14.00 14.47 13.87 14.45 0.2M
2023-09-07 14.59 14.59 13.94 14.05 0.3M
2023-09-06 14.63 14.71 14.37 14.55 0.1M
2023-09-05 15.21 15.21 14.66 14.68 0.1M
2023-09-01 14.71 15.41 14.71 15.37 0.2M
2023-08-31 14.65 14.89 14.51 14.56 0.2M
2023-08-30 14.67 14.89 14.51 14.62 0.2M
2023-08-29 14.61 14.88 14.58 14.76 0.2M
2023-08-28 14.75 15.13 14.55 14.57 0.1M
2023-08-25 15.06 15.21 14.69 14.72 0.1M
2023-08-24 14.83 15.06 14.65 15.02 0.2M
2023-08-23 15.00 15.06 14.81 14.84 0.2M
2023-08-22 15.05 15.25 14.66 14.97 0.2M
2023-08-21 15.26 15.41 14.90 14.97 0.2M
2023-08-18 15.43 15.58 15.20 15.25 0.1M
2023-08-17 15.96 15.99 15.53 15.55 0.2M
2023-08-16 15.62 16.39 15.58 15.89 0.3M
2023-08-15 15.75 15.88 15.61 15.65 0.2M
2023-08-14 16.02 16.25 15.90 15.93 0.2M
2023-08-11 15.92 16.20 15.73 16.08 0.2M
2023-08-10 15.71 15.93 14.86 15.91 0.5M
2023-08-09 16.09 16.09 15.46 15.62 0.3M
2023-08-08 17.47 17.50 16.25 16.27 0.3M
2023-08-07 17.71 17.94 17.62 17.77 0.2M
2023-08-04 17.91 18.03 17.67 17.71 0.1M
2023-08-03 17.99 18.06 17.72 17.80 0.1M
2023-08-02 18.20 18.56 17.92 17.99 0.2M
2023-08-01 18.47 18.49 18.00 18.42 0.2M
2023-07-31 18.32 18.67 18.31 18.49 0.1M
2023-07-28 18.53 18.66 18.35 18.37 0.1M
2023-07-27 18.91 18.91 18.32 18.49 0.1M
2023-07-26 18.66 19.07 18.66 18.86 0.1M
2023-07-25 18.85 19.05 18.63 18.66 0.1M
2023-07-24 18.75 19.06 18.61 18.93 0.1M
2023-07-21 18.80 18.88 18.43 18.81 0.1M
2023-07-20 18.14 18.72 18.05 18.59 0.1M
2023-07-19 18.14 18.29 17.97 18.03 0.1M
2023-07-18 18.16 18.45 17.90 18.15 0.1M
2023-07-17 17.96 18.32 17.96 18.20 0.2M
2023-07-14 17.81 18.08 17.61 17.94 0.2M
2023-07-13 17.53 18.46 17.48 17.84 0.2M
2023-07-12 17.82 17.84 17.43 17.61 0.2M
2023-07-11 17.10 17.57 16.74 17.54 0.3M
2023-07-10 17.56 17.80 17.08 17.15 0.3M
2023-07-07 17.36 17.73 17.18 17.65 0.2M
2023-07-06 17.55 17.66 17.18 17.26 0.2M
2023-07-05 18.17 18.28 17.37 17.67 0.3M
2023-07-03 18.18 18.48 18.14 18.35 0.1M
2023-06-30 18.06 18.37 17.88 18.26 0.3M
2023-06-29 18.10 18.18 17.90 17.94 0.2M
2023-06-28 18.63 18.73 17.94 18.00 0.2M
2023-06-27 18.70 18.94 18.57 18.61 0.1M
2023-06-26 18.76 19.03 18.64 18.66 0.2M
2023-06-23 19.01 19.18 18.63 18.77 0.3M
2023-06-22 19.37 19.41 18.88 19.22 0.2M
2023-06-21 19.65 19.65 19.23 19.32 0.1M
2023-06-20 20.05 20.34 19.51 19.66 0.2M
2023-06-16 19.48 20.11 19.34 20.04 0.9M
2023-06-15 19.69 19.84 19.31 19.44 0.2M
2023-06-14 20.09 20.54 19.60 19.64 0.3M
2023-06-13 20.26 20.66 20.06 20.09 0.2M
2023-06-12 20.18 20.46 19.94 20.27 0.1M
2023-06-09 20.41 20.52 20.07 20.19 0.2M
2023-06-08 20.29 22.15 19.56 20.49 0.2M
2023-06-07 19.95 20.62 19.85 20.28 0.3M
2023-06-06 19.41 19.92 19.25 19.79 0.2M
2023-06-05 19.78 19.99 19.14 19.41 0.2M
2023-06-02 19.19 20.03 19.00 20.00 0.2M
2023-06-01 19.20 19.42 18.84 18.90 0.1M
2023-05-31 19.82 19.97 19.11 19.14 0.2M
2023-05-30 20.15 20.19 19.75 19.90 0.1M
2023-05-26 19.97 20.38 19.97 20.17 0.1M
2023-05-25 20.78 20.91 20.00 20.03 0.1M
2023-05-24 21.37 21.49 20.67 20.96 0.1M
2023-05-23 21.53 21.94 21.51 21.52 0.1M
2023-05-22 21.49 21.67 20.51 21.60 0.1M
2023-05-19 21.83 21.97 21.32 21.45 0.1M
2023-05-18 20.62 21.65 20.58 21.51 0.2M
2023-05-17 21.25 21.31 20.62 20.75 0.1M
2023-05-16 21.31 21.41 20.98 21.09 0.1M
2023-05-15 21.67 21.75 21.28 21.45 0.1M
2023-05-12 21.70 21.76 21.22 21.52 0.3M
2023-05-11 21.13 21.75 21.07 21.60 0.1M
2023-05-10 21.47 21.59 21.15 21.36 0.1M
2023-05-09 21.13 21.45 21.04 21.32 0.1M
2023-05-08 20.83 21.26 20.64 21.25 0.2M
2023-05-05 20.28 21.14 20.24 20.73 0.2M
2023-05-04 20.11 20.28 19.47 20.04 0.2M
2023-05-03 19.89 21.17 19.84 20.31 0.2M
2023-05-02 19.44 19.44 18.80 18.99 0.1M
2023-05-01 19.32 19.80 19.21 19.45 0.1M
2023-04-28 19.20 19.64 19.04 19.47 0.1M
2023-04-27 18.91 19.35 18.83 19.29 0.1M
2023-04-26 18.94 19.08 18.78 18.90 0.1M
2023-04-25 19.40 19.54 19.01 19.06 0.1M
2023-04-24 19.42 19.96 19.42 19.55 0.1M
2023-04-21 19.81 19.81 19.31 19.50 0.1M
2023-04-20 19.58 19.93 19.58 19.91 0.2M
2023-04-19 19.21 19.75 19.07 19.59 0.1M
2023-04-18 19.26 19.47 19.14 19.18 0.3M
2023-04-17 19.23 19.40 18.89 19.40 0.1M
2023-04-14 19.62 19.71 19.15 19.16 0.1M
2023-04-13 19.86 19.90 19.44 19.58 0.2M
2023-04-12 19.99 20.15 19.80 19.83 0.1M
2023-04-11 19.95 20.86 19.72 19.92 0.2M
2023-04-10 19.81 20.19 19.81 19.96 0.2M
2023-04-06 19.75 19.84 19.54 19.82 0.6M
2023-04-05 19.45 19.75 19.38 19.59 0.2M
2023-04-04 20.49 20.57 19.24 19.50 0.2M
2023-04-03 20.65 20.90 20.13 20.37 0.3M
2023-03-31 20.78 21.00 20.52 20.65 0.2M
2023-03-30 20.81 20.95 20.38 20.67 0.1M
2023-03-29 20.60 20.81 20.34 20.71 0.1M
2023-03-28 20.58 20.74 20.44 20.47 0.2M
2023-03-27 20.98 21.00 20.69 20.70 0.1M
2023-03-24 20.21 20.89 19.97 20.71 0.2M
2023-03-23 20.64 21.07 20.37 20.37 0.2M
2023-03-22 21.09 21.38 20.62 20.64 0.2M
2023-03-21 21.10 21.72 21.10 21.21 0.1M
2023-03-20 20.65 21.18 20.55 20.70 0.2M
2023-03-17 21.38 21.38 20.15 20.44 0.7M
2023-03-16 21.19 22.06 20.90 21.69 0.2M
2023-03-15 21.26 21.51 20.62 21.49 0.2M
2023-03-14 22.00 22.26 21.64 21.80 0.2M
2023-03-13 21.89 22.21 21.27 21.35 0.1M
2023-03-10 23.00 23.10 22.08 22.38 0.2M
2023-03-09 23.33 23.46 23.06 23.18 0.3M
2023-03-08 23.84 23.99 23.16 23.31 0.1M
2023-03-07 24.09 24.14 23.35 23.70 0.2M
2023-03-06 24.46 24.73 23.89 24.13 0.2M
2023-03-03 24.45 24.46 23.76 24.43 0.1M
2023-03-02 24.67 24.92 24.42 24.51 0.1M
2023-03-01 24.09 24.90 23.39 24.83 0.2M
2023-02-28 23.54 24.81 22.76 24.10 0.4M
2023-02-27 22.34 22.66 21.81 22.42 0.1M
2023-02-24 22.22 22.60 22.09 22.17 0.1M
2023-02-23 22.14 22.66 22.05 22.52 0.1M
2023-02-22 22.13 22.66 21.96 22.13 0.2M
2023-02-21 22.58 22.91 21.91 22.10 0.1M
2023-02-17 21.89 22.93 21.57 22.74 0.2M
2023-02-16 22.31 22.72 21.64 21.76 0.4M
2023-02-15 22.01 22.70 21.78 22.66 0.1M
2023-02-14 22.61 23.12 22.18 22.23 0.1M
2023-02-13 22.70 23.10 22.45 22.75 0.3M
2023-02-10 22.50 22.79 22.45 22.61 0.1M
2023-02-09 23.23 23.72 22.51 22.60 0.1M
2023-02-08 23.47 23.64 22.93 22.98 0.2M
2023-02-07 23.02 23.79 22.64 23.67 0.2M
2023-02-06 23.25 23.50 22.88 23.16 0.1M
2023-02-03 22.77 23.47 22.62 23.41 0.2M
2023-02-02 22.06 22.93 21.88 22.92 0.4M
2023-02-01 22.73 22.76 22.00 22.06 0.3M
2023-01-31 21.71 22.67 21.71 22.66 0.2M
2023-01-30 21.50 22.18 21.49 21.82 0.1M
2023-01-27 21.63 21.75 21.23 21.60 0.1M
2023-01-26 22.00 22.19 21.70 21.72 0.1M
2023-01-25 21.52 21.91 21.29 21.86 0.1M
2023-01-24 21.21 21.70 21.17 21.62 0.1M
2023-01-23 21.05 21.41 20.87 21.22 0.2M
2023-01-20 22.13 22.13 20.97 21.06 0.4M
2023-01-19 21.85 22.22 21.64 21.88 0.1M
2023-01-18 21.59 22.34 21.44 22.07 0.2M
2023-01-17 21.56 21.70 21.22 21.51 0.2M
2023-01-13 21.25 21.64 21.12 21.50 0.1M
2023-01-12 21.50 21.61 21.05 21.46 0.1M
2023-01-11 21.74 21.90 21.07 21.50 0.1M
2023-01-10 20.99 21.75 20.99 21.60 0.1M
2023-01-09 21.24 21.69 20.98 21.13 0.1M
2023-01-06 21.53 21.72 21.10 21.27 0.2M
2023-01-05 21.23 21.52 21.06 21.37 0.1M
2023-01-04 21.08 21.54 21.07 21.42 0.1M
2023-01-03 21.22 21.22 20.71 20.89 0.1M