Radio Jamaica Limited (JMSE:RJR)
Jamaica · Delayed Price · Currency is JMD 1.050
+0.040 (3.96%)
At close: Jan 16, 2026
Radio Jamaica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.05 | 1.05 | 1.00 | 1.05 | 1.05 | 3.96% | 13,403 |
| Jan 15, 2026 | 1.01 | 1.14 | 0.96 | 1.01 | 1.01 | 1.00% | 732,642 |
| Jan 14, 2026 | 1.00 | 1.05 | 1.00 | 1.00 | 1.00 | -4.76% | 52,969 |
| Jan 13, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 20,558 |
| Jan 12, 2026 | 1.05 | 1.14 | 1.05 | 1.05 | 1.05 | - | 133,856 |
| Jan 9, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 141,834 |
| Jan 8, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 30,966 |
| Jan 7, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 68,437 |
| Jan 5, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 3,098,816 |
| Jan 2, 2026 | 1.06 | 1.10 | 1.06 | 1.06 | 1.06 | -7.02% | 185,766 |
| Dec 31, 2025 | 1.14 | 1.15 | 1.06 | 1.14 | 1.14 | -0.87% | 4,106,803 |
| Dec 30, 2025 | 1.15 | 1.15 | 1.06 | 1.15 | 1.15 | 2.68% | 6,487,438 |
| Dec 29, 2025 | 1.12 | 1.12 | 0.93 | 1.12 | 1.12 | 12.00% | 81,199 |
| Dec 24, 2025 | 1.00 | 1.00 | 0.75 | 1.00 | 1.00 | - | 277,419 |
| Dec 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -10.71% | 17,479 |
| Dec 22, 2025 | 1.12 | 1.12 | 1.00 | 1.12 | 1.12 | - | 40,169 |
| Dec 19, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 1,023 |
| Dec 18, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 1,712 |
| Dec 17, 2025 | 1.12 | 1.12 | 1.06 | 1.12 | 1.12 | 4.67% | 107,298 |
| Dec 16, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | 24,923 |
| Dec 15, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -1.87% | 36,819 |
| Dec 12, 2025 | 1.07 | 1.07 | 1.00 | 1.07 | 1.07 | -6.14% | 60,858 |
| Dec 10, 2025 | 1.14 | 1.14 | 1.05 | 1.14 | 1.14 | 11.76% | 5,388 |
| Dec 5, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 3,868 |
| Dec 4, 2025 | 1.02 | 1.07 | 1.02 | 1.02 | 1.02 | -0.97% | 297,986 |
| Dec 3, 2025 | 1.03 | 1.14 | 1.03 | 1.03 | 1.03 | -9.65% | 14,372 |
| Dec 2, 2025 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | 12.87% | 2,453 |
| Dec 1, 2025 | 1.01 | 1.12 | 1.01 | 1.01 | 1.01 | -12.17% | 88,198 |
| Nov 28, 2025 | 1.15 | 1.15 | 1.10 | 1.15 | 1.15 | 2.68% | 4,060,269 |
| Nov 27, 2025 | 1.12 | 1.15 | 1.12 | 1.12 | 1.12 | - | 37,050 |
| Nov 26, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 31,340 |
| Nov 25, 2025 | 1.12 | 1.15 | 1.10 | 1.12 | 1.12 | - | 73,030 |
| Nov 24, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.82% | 14,765 |
| Nov 21, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 300 |
| Nov 20, 2025 | 1.10 | 1.15 | 1.10 | 1.10 | 1.10 | -4.35% | 25,912 |
| Nov 19, 2025 | 1.15 | 1.15 | 1.10 | 1.15 | 1.15 | 1.77% | 2,848 |
| Nov 18, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | -1.74% | 328,419 |
| Nov 17, 2025 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | 1.77% | 32,388 |
| Nov 14, 2025 | 1.13 | 1.22 | 1.13 | 1.13 | 1.13 | -6.61% | 15,405,920 |
| Nov 13, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 6,000 |
| Nov 11, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 2,199 |
| Nov 10, 2025 | 1.19 | 1.34 | 1.19 | 1.19 | 1.19 | -11.19% | 2,016 |
| Nov 7, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 11.67% | 10 |
| Nov 6, 2025 | 1.20 | 1.34 | 1.19 | 1.20 | 1.20 | -11.11% | 110,649 |
| Nov 5, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.50% | 11,233 |
| Oct 31, 2025 | 1.33 | 1.33 | 1.24 | 1.33 | 1.33 | - | 2,064,568 |
| Oct 30, 2025 | 1.33 | 1.33 | 1.25 | 1.33 | 1.33 | 6.40% | 1,253,862 |
| Oct 24, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 5.04% | 920,246 |
| Oct 23, 2025 | 1.19 | 1.25 | 1.19 | 1.19 | 1.19 | - | 3,985 |
| Oct 22, 2025 | 1.19 | 1.25 | 1.19 | 1.19 | 1.19 | - | 200,076 |