Radio Jamaica Limited (JMSE:RJR)
Jamaica · Delayed Price · Currency is JMD 1.200
+0.030 (2.56%)
At close: Aug 14, 2026
Radio Jamaica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.56% | 382 |
| Aug 13, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 500 |
| Aug 12, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.50% | 1,242 |
| Aug 11, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 31 |
| Aug 10, 2026 | 1.20 | 1.30 | 1.20 | 1.20 | 1.20 | -4.00% | 66,707 |
| Aug 7, 2026 | 1.25 | 1.30 | 1.25 | 1.25 | 1.25 | - | 250,339 |
| Aug 5, 2026 | 1.25 | 1.30 | 1.25 | 1.25 | 1.25 | - | 1,562 |
| Aug 4, 2026 | 1.25 | 1.30 | 1.25 | 1.25 | 1.25 | - | 375,646 |
| Aug 3, 2026 | 1.25 | 1.30 | 1.25 | 1.25 | 1.25 | -3.10% | 4,193 |
| Jul 31, 2026 | 1.29 | 1.29 | 1.25 | 1.29 | 1.29 | 3.20% | 2,547,190 |
| Jul 30, 2026 | 1.25 | 1.25 | 1.16 | 1.25 | 1.25 | 8.70% | 442,785 |
| Jul 29, 2026 | 1.15 | 1.25 | 1.15 | 1.15 | 1.15 | -4.17% | 9,190 |
| Jul 28, 2026 | 1.20 | 1.24 | 1.20 | 1.20 | 1.20 | 1.69% | 100,263 |
| Jul 27, 2026 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 324,295 |
| Jul 24, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1,908 |
| Jul 23, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | - | 17,462 |
| Jul 22, 2026 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | 3.45% | 4,205 |
| Jul 21, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | - | 4,504 |
| Jul 20, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | - | 724 |
| Jul 17, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | 1 |
| Jul 16, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.74% | 29,918 |
| Jul 15, 2026 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 257,456 |
| Jul 14, 2026 | 1.17 | 1.25 | 1.17 | 1.17 | 1.17 | 0.86% | 6,715 |
| Jul 13, 2026 | 1.16 | 1.26 | 1.16 | 1.16 | 1.16 | - | 455 |
| Jul 10, 2026 | 1.16 | 1.20 | 1.16 | 1.16 | 1.16 | -8.66% | 7,000 |
| Jul 9, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 6.72% | 2,029 |
| Jul 8, 2026 | 1.19 | 1.27 | 1.18 | 1.19 | 1.19 | -5.56% | 103,277 |
| Jul 7, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | 10.53% | 1,049 |
| Jul 6, 2026 | 1.14 | 1.28 | 1.11 | 1.14 | 1.14 | -3.39% | 403,053 |
| Jul 3, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 16,000 |
| Jul 2, 2026 | 1.18 | 1.29 | 1.18 | 1.18 | 1.18 | -8.53% | 1,345 |
| Jul 1, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 889,514 |
| Jun 30, 2026 | 1.30 | 1.30 | 1.25 | 1.30 | 1.30 | 4.00% | 2,480,597 |
| Jun 29, 2026 | 1.25 | 1.25 | 1.15 | 1.25 | 1.25 | 12.61% | 2,561,087 |
| Jun 26, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | 50,009 |
| Jun 25, 2026 | 1.10 | 1.17 | 1.10 | 1.10 | 1.10 | -5.98% | 926,314 |
| Jun 24, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | -6.40% | 273,462 |
| Jun 23, 2026 | 1.25 | 1.25 | 1.17 | 1.25 | 1.25 | 5.93% | 28 |
| Jun 22, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -5.60% | 93,357 |
| Jun 19, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 3,068 |
| Jun 18, 2026 | 1.25 | 1.25 | 1.17 | 1.25 | 1.25 | 6.84% | 25,853 |
| Jun 17, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | 866 |
| Jun 16, 2026 | 1.16 | 1.26 | 1.15 | 1.16 | 1.16 | 0.87% | 605,343 |
| Jun 15, 2026 | 1.15 | 1.18 | 1.15 | 1.15 | 1.15 | -0.86% | 559,390 |
| Jun 12, 2026 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | -8.66% | 1,000 |
| Jun 11, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | -1.55% | 1,706 |
| Jun 10, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 10.26% | 50,000 |
| Jun 9, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 2,084 |
| Jun 8, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | 0.86% | 5,000 |
| Jun 5, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -10.08% | 74,706 |