Radio Jamaica Limited (JMSE:RJR)
Jamaica · Delayed Price · Currency is JMD 1.120
-0.110 (-8.94%)
At close: Mar 2, 2026
Radio Jamaica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | 1.65% | 678,690 |
| Feb 26, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -2.42% | 2,000,000 |
| Feb 25, 2026 | 1.24 | 1.25 | 1.20 | 1.24 | 1.24 | 10.71% | 2,000,300 |
| Feb 24, 2026 | 1.12 | 1.20 | 1.12 | 1.12 | 1.12 | - | 416,098 |
| Feb 23, 2026 | 1.12 | 1.21 | 1.11 | 1.12 | 1.12 | 0.90% | 56,619,140 |
| Feb 20, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | 115,000 |
| Feb 19, 2026 | 1.10 | 1.15 | 1.10 | 1.10 | 1.10 | -3.51% | 1,759,776 |
| Feb 17, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 189,630 |
| Feb 16, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 4,644 |
| Feb 13, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -8.06% | 232,855 |
| Feb 12, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 5.08% | 803 |
| Feb 11, 2026 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | -1.67% | 22,363 |
| Feb 10, 2026 | 1.20 | 1.20 | 1.15 | 1.20 | 1.20 | -2.44% | 9,322 |
| Feb 9, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | 9.82% | 851 |
| Feb 6, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.61% | 33,999 |
| Feb 5, 2026 | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | 2.68% | 85,592 |
| Feb 4, 2026 | 1.12 | 1.23 | 1.12 | 1.12 | 1.12 | - | 7,371 |
| Feb 3, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | 0.90% | 703,250 |
| Feb 2, 2026 | 1.11 | 1.24 | 1.11 | 1.11 | 1.11 | -7.50% | 37,733 |
| Jan 30, 2026 | 1.20 | 1.25 | 1.20 | 1.20 | 1.20 | -0.83% | 2,500,200 |
| Jan 29, 2026 | 1.21 | 1.21 | 1.11 | 1.21 | 1.21 | 5.22% | 1,504,045 |
| Jan 28, 2026 | 1.15 | 1.15 | 1.05 | 1.15 | 1.15 | 9.52% | 6,687,256 |
| Jan 27, 2026 | 1.05 | 1.10 | 1.05 | 1.05 | 1.05 | - | 40,436 |
| Jan 26, 2026 | 1.05 | 1.12 | 1.05 | 1.05 | 1.05 | -4.55% | 300,002 |
| Jan 22, 2026 | 1.10 | 1.13 | 1.02 | 1.10 | 1.10 | -2.65% | 5,205 |
| Jan 21, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 7.62% | 1 |
| Jan 20, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 3.96% | 232,590 |
| Jan 19, 2026 | 1.01 | 1.13 | 1.00 | 1.01 | 1.01 | -3.81% | 23,232 |
| 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 |