ETR:JRDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	21.24	21.31	21.24	21.31	21.31	0.07%	-
Sep 21, 2026	21.23	21.30	21.23	21.30	21.30	1.31%	1
Sep 18, 2026	21.00	21.09	20.98	21.02	21.02	0.79%	31
Sep 17, 2026	20.73	20.86	20.73	20.86	20.86	0.55%	15
Sep 16, 2026	20.75	20.75	20.74	20.74	20.74	0.68%	212
Sep 15, 2026	20.56	20.62	20.51	20.60	20.60	-0.34%	10
Sep 14, 2026	20.66	20.68	20.66	20.67	20.67	-0.10%	-
Sep 11, 2026	20.69	20.70	20.69	20.69	20.69	0.07%	965
Sep 10, 2026	20.84	20.84	20.68	20.68	20.68	-0.93%	2,993
Sep 9, 2026	20.94	20.94	20.84	20.87	20.87	0.26%	633
Sep 8, 2026	20.86	20.86	20.82	20.82	20.82	-0.02%	1
Sep 7, 2026	20.91	20.91	20.80	20.82	20.82	0.07%	250
Sep 4, 2026	20.75	20.82	20.75	20.81	20.81	-0.36%	797
Sep 3, 2026	20.86	20.88	20.83	20.88	20.88	0.05%	71
Sep 2, 2026	20.83	20.87	20.82	20.87	20.87	-0.71%	55
Sep 1, 2026	21.11	21.11	21.00	21.02	21.02	-0.57%	120
Aug 31, 2026	21.22	21.25	21.14	21.14	21.14	0.07%	1,842
Aug 28, 2026	21.07	21.13	21.06	21.13	21.13	-0.02%	700
Aug 27, 2026	21.07	21.13	21.06	21.13	21.13	1.46%	901
Aug 26, 2026	20.82	20.88	20.82	20.83	20.83	0.48%	20
Aug 25, 2026	20.69	20.75	20.69	20.73	20.73	0.24%	620
Aug 24, 2026	20.73	20.79	20.64	20.68	20.68	-1.36%	957
Aug 21, 2026	20.92	20.98	20.92	20.96	20.96	0.38%	171
Aug 20, 2026	20.80	20.89	20.80	20.88	20.88	-0.33%	1,518
Aug 19, 2026	20.94	20.95	20.93	20.95	20.95	-2.90%	42
Aug 18, 2026	21.58	21.64	21.56	21.58	21.58	-0.28%	3
Aug 17, 2026	21.55	21.69	21.55	21.64	21.64	1.69%	1,204
Aug 14, 2026	21.30	21.38	21.28	21.28	21.28	-0.51%	288
Aug 13, 2026	21.33	21.39	21.33	21.39	21.39	-0.77%	260
Aug 12, 2026	21.43	21.55	21.43	21.55	21.55	0.84%	51
Aug 11, 2026	21.31	21.41	21.31	21.37	21.37	-0.88%	5
Aug 10, 2026	21.52	21.57	21.52	21.56	21.56	0.07%	5
Aug 7, 2026	21.54	21.55	21.52	21.55	21.55	1.10%	1,804
Aug 6, 2026	21.19	21.31	21.19	21.31	21.31	0.73%	79
Aug 5, 2026	21.19	21.19	21.13	21.16	21.16	1.24%	34
Aug 4, 2026	20.88	20.90	20.81	20.90	20.90	1.33%	-
Aug 3, 2026	20.54	20.63	20.54	20.62	20.62	-1.03%	4
Jul 31, 2026	20.86	20.93	20.84	20.84	20.84	-0.24%	-
Jul 30, 2026	20.83	20.92	20.75	20.89	20.89	-0.74%	3,943
Jul 29, 2026	21.04	21.07	21.03	21.04	21.04	0.21%	113
Jul 28, 2026	20.90	21.04	20.90	21.00	21.00	-2.42%	1,309
Jul 27, 2026	21.47	21.56	21.47	21.52	21.52	0.91%	642
Jul 24, 2026	21.22	21.36	21.22	21.32	21.32	-0.79%	731
Jul 23, 2026	21.46	21.55	21.46	21.49	21.49	-0.23%	515
Jul 22, 2026	21.37	21.54	21.37	21.54	21.54	-0.02%	803
Jul 21, 2026	21.50	21.55	21.43	21.55	21.55	2.77%	2
Jul 20, 2026	20.74	20.97	20.74	20.97	20.97	2.04%	369
Jul 17, 2026	20.45	20.55	20.45	20.55	20.55	-3.50%	655
Jul 16, 2026	21.23	21.29	21.21	21.29	21.29	-2.09%	-
Jul 15, 2026	21.75	21.85	21.75	21.75	21.75	-0.80%	1,263