Radio Jamaica Limited (JMSE:RJR)
Jamaica · Delayed Price · Currency is JMD 1.070
-0.010 (-0.93%)
At close: May 22, 2026
Radio Jamaica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1.08 | 1.12 | 1.08 | 1.08 | 1.08 | -1.82% | 69,420 |
| May 20, 2026 | 1.10 | 1.10 | 1.06 | 1.10 | 1.10 | 3.77% | 59,800 |
| May 19, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | -5.36% | 80,000 |
| May 18, 2026 | 1.12 | 1.12 | 1.05 | 1.12 | 1.12 | 6.67% | 14,118 |
| May 15, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -6.25% | 49,564 |
| May 14, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 8.74% | 8,959 |
| May 13, 2026 | 1.03 | 1.12 | 1.03 | 1.03 | 1.03 | -0.96% | 30,931 |
| May 12, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | 741 |
| May 11, 2026 | 1.03 | 1.06 | 1.03 | 1.03 | 1.03 | 3.00% | 112,960 |
| May 7, 2026 | 1.00 | 1.10 | 1.00 | 1.00 | 1.00 | -9.91% | 426,023 |
| May 6, 2026 | 1.11 | 1.15 | 1.11 | 1.11 | 1.11 | - | 72,654 |
| May 5, 2026 | 1.11 | 1.15 | 1.10 | 1.11 | 1.11 | 0.91% | 2,127 |
| May 4, 2026 | 1.10 | 1.15 | 1.09 | 1.10 | 1.10 | -5.98% | 24,630 |
| May 1, 2026 | 1.17 | 1.17 | 1.09 | 1.17 | 1.17 | 1.74% | 41,894 |
| Apr 30, 2026 | 1.15 | 1.21 | 1.11 | 1.15 | 1.15 | 4.55% | 373,303 |
| Apr 29, 2026 | 1.10 | 1.14 | 1.10 | 1.10 | 1.10 | -1.79% | 103,143 |
| Apr 28, 2026 | 1.12 | 1.20 | 1.09 | 1.12 | 1.12 | -7.44% | 367,684 |
| Apr 24, 2026 | 1.21 | 1.21 | 1.12 | 1.21 | 1.21 | - | 25,001 |
| Apr 23, 2026 | 1.21 | 1.21 | 1.10 | 1.21 | 1.21 | - | 480,358 |
| Apr 22, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 4.31% | 368 |
| Apr 21, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 1,000 |
| Apr 20, 2026 | 1.15 | 1.21 | 1.15 | 1.15 | 1.15 | -4.17% | 1,514 |
| Apr 17, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | 4.35% | 10,163 |
| Apr 14, 2026 | 1.15 | 1.25 | 1.15 | 1.15 | 1.15 | - | 17,149 |
| Apr 13, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -10.16% | 4,404 |
| Apr 9, 2026 | 1.28 | 1.28 | 1.14 | 1.28 | 1.28 | - | 65,100 |
| Apr 8, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 9.40% | 19 |
| Apr 7, 2026 | 1.17 | 1.29 | 1.17 | 1.17 | 1.17 | -10.00% | 1,842 |
| Apr 1, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 1,748 |
| Mar 31, 2026 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | -0.76% | 229,824 |
| Mar 30, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 299,682 |
| Mar 27, 2026 | 1.31 | 1.31 | 1.14 | 1.31 | 1.31 | 10.08% | 1,661,979 |
| Mar 26, 2026 | 1.19 | 1.19 | 1.16 | 1.19 | 1.19 | 3.48% | 1,579 |
| Mar 25, 2026 | 1.15 | 1.19 | 1.15 | 1.15 | 1.15 | 0.88% | 7,227 |
| Mar 24, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 60,400 |
| Mar 23, 2026 | 1.14 | 1.17 | 1.14 | 1.14 | 1.14 | -1.72% | 100,853 |
| Mar 20, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 500 |
| Mar 19, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 1,010 |
| Mar 18, 2026 | 1.16 | 1.22 | 1.14 | 1.16 | 1.16 | -4.92% | 21,502 |
| Mar 17, 2026 | 1.22 | 1.22 | 1.14 | 1.22 | 1.22 | - | 753,892 |
| Mar 16, 2026 | 1.22 | 1.22 | 1.13 | 1.22 | 1.22 | 8.93% | 16,212 |
| Mar 13, 2026 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | - | 435 |
| Mar 12, 2026 | 1.12 | 1.15 | 1.12 | 1.12 | 1.12 | - | 42,729 |
| Mar 11, 2026 | 1.12 | 1.22 | 1.12 | 1.12 | 1.12 | -0.88% | 184,159 |
| Mar 10, 2026 | 1.13 | 1.22 | 1.13 | 1.13 | 1.13 | -7.38% | 99,970 |
| Mar 9, 2026 | 1.22 | 1.22 | 1.13 | 1.22 | 1.22 | - | 14,140 |
| Mar 6, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 55 |
| Mar 5, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 8.93% | 1 |
| Mar 4, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 10,218 |
| Mar 3, 2026 | 1.12 | 1.24 | 1.11 | 1.12 | 1.12 | - | 619,805 |