Radio Jamaica Limited (JMSE:RJR)
Jamaica · Delayed Price · Currency is JMD 1.270
-0.020 (-1.55%)
At close: Aug 4, 2025
R1 RCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.55% | 125,538 |
| Jul 31, 2025 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | 1.57% | 515,518 |
| Jul 30, 2025 | 1.27 | 1.28 | 1.20 | 1.27 | 1.27 | 5.83% | 1,913,718 |
| Jul 29, 2025 | 1.20 | 1.20 | 1.05 | 1.20 | 1.20 | 18.81% | 2,013,917 |
| Jul 28, 2025 | 1.01 | 1.20 | 1.01 | 1.01 | 1.01 | -15.83% | 21,559 |
| Jul 25, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 630,907 |
| Jul 24, 2025 | 1.18 | 1.18 | 1.12 | 1.18 | 1.18 | -1.67% | 37,551 |
| Jul 23, 2025 | 1.20 | 1.20 | 1.08 | 1.20 | 1.20 | - | 12,000 |
| Jul 22, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.00% | 435,809 |
| Jul 21, 2025 | 1.25 | 1.25 | 1.20 | 1.25 | 1.25 | 0.81% | 2,300 |
| Jul 18, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 5,738 |
| Jul 17, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 135,653 |
| Jul 16, 2025 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | - | 174,869 |
| Jul 15, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | 2,850 |
| Jul 14, 2025 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | 0.79% | 34,343 |
| Jul 11, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 38,393 |
| Jul 9, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 225,000 |
| Jul 8, 2025 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | - | 17,161 |
| Jul 7, 2025 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | - | 261,256 |
| Jul 4, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 908,405 |
| Jul 3, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | 1,023 |
| Jul 2, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.55% | 40 |
| Jul 1, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.01% | 2,239 |
| Jun 30, 2025 | 1.33 | 1.33 | 1.27 | 1.33 | 1.33 | 3.91% | 1,106,542 |
| Jun 27, 2025 | 1.28 | 1.28 | 1.25 | 1.28 | 1.28 | 2.40% | 61,556 |
| Jun 26, 2025 | 1.25 | 1.25 | 1.16 | 1.25 | 1.25 | - | 1,179,996 |
| Jun 25, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 904,440 |
| Jun 24, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 51,359 |
| Jun 23, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 451,898 |
| Jun 20, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 8,065 |
| Jun 19, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 200 |
| Jun 18, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 10,349 |
| Jun 17, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | 19,380 |
| Jun 16, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 916 |
| Jun 13, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 415,940 |
| Jun 12, 2025 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 2,246 |
| Jun 11, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | 0.79% | 9,291 |
| Jun 10, 2025 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 1,086,509 |
| Jun 9, 2025 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | - | 205,242 |
| Jun 6, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 120,768 |
| Jun 4, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | 1,000 |
| Jun 3, 2025 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | 36,984 |
| Jun 2, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 21,289 |
| May 30, 2025 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | - | 954,001 |
| May 29, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | 0.79% | 196,134 |
| May 28, 2025 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | 1.60% | 74,471 |
| May 27, 2025 | 1.25 | 1.28 | 1.17 | 1.25 | 1.25 | -2.34% | 19,998 |
| May 26, 2025 | 1.28 | 1.28 | 1.17 | 1.28 | 1.28 | 9.40% | 16,729 |
| May 22, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -8.59% | 89 |
| May 21, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 10.34% | 573 |