JRC Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	1.23	1.24	1.23	1.24	1.24	-	131
May 8, 2026	1.24	1.24	1.24	1.24	1.24	1.64%	1
May 6, 2026	1.22	1.22	1.22	1.22	1.22	0.83%	4,945
May 5, 2026	1.21	1.21	1.21	1.21	1.21	-	820
May 4, 2026	1.21	1.21	1.21	1.21	1.21	-6.20%	693
Apr 30, 2026	1.29	1.29	1.29	1.29	1.29	4.03%	100
Apr 29, 2026	1.24	1.24	1.24	1.24	1.24	3.33%	400
Apr 28, 2026	1.30	1.30	1.20	1.20	1.20	-7.69%	170
Apr 24, 2026	1.30	1.30	1.30	1.30	1.30	-	10
Apr 23, 2026	1.30	1.30	1.30	1.30	1.30	-	10
Apr 22, 2026	1.30	1.30	1.30	1.30	1.30	-	1
Apr 21, 2026	1.30	1.30	1.30	1.30	1.30	-	800
Apr 20, 2026	1.17	1.30	1.17	1.30	1.30	-	5,000
Apr 17, 2026	1.30	1.30	1.30	1.30	1.30	-	260
Apr 16, 2026	1.30	1.30	1.30	1.30	1.30	-5.80%	823
Apr 15, 2026	1.38	1.38	1.38	1.38	1.38	-	10
Apr 14, 2026	1.38	1.38	1.38	1.38	1.38	-	10
Apr 8, 2026	1.38	1.38	1.38	1.38	1.38	-1.43%	10
Apr 7, 2026	1.40	1.40	1.40	1.40	1.40	-	3,645
Apr 2, 2026	1.34	1.40	1.34	1.40	1.40	4.48%	1,130
Apr 1, 2026	1.34	1.34	1.34	1.34	1.34	-	10
Mar 31, 2026	1.34	1.34	1.34	1.34	1.34	-3.60%	50
Mar 30, 2026	1.39	1.39	1.39	1.39	1.39	-	86
Mar 27, 2026	1.39	1.39	1.39	1.39	1.39	-	71
Mar 26, 2026	1.39	1.39	1.39	1.39	1.39	-	23,951
Mar 25, 2026	1.39	1.39	1.39	1.39	1.39	-	10
Mar 24, 2026	1.39	1.39	1.39	1.39	1.39	-	10
Mar 23, 2026	1.35	1.39	1.35	1.39	1.39	2.96%	21,000
Mar 20, 2026	1.35	1.35	1.35	1.35	1.35	-	10
Mar 18, 2026	1.35	1.35	1.35	1.35	1.35	-2.17%	2,510
Mar 17, 2026	1.38	1.38	1.38	1.38	1.38	-	2,360
Mar 16, 2026	1.38	1.38	1.38	1.38	1.38	-	10
Mar 13, 2026	1.38	1.38	1.38	1.38	1.38	0.73%	2,127
Mar 12, 2026	1.37	1.37	1.37	1.37	1.37	3.79%	60
Mar 11, 2026	1.32	1.32	1.32	1.32	1.32	-3.65%	428
Mar 10, 2026	1.37	1.37	1.37	1.37	1.37	2.24%	1
Mar 9, 2026	1.38	1.38	1.34	1.34	1.34	-2.90%	70
Mar 6, 2026	1.39	1.39	1.38	1.38	1.38	-1.43%	11
Mar 5, 2026	1.40	1.40	1.40	1.40	1.40	-	2,150
Mar 4, 2026	1.40	1.40	1.40	1.40	1.40	-	10
Mar 3, 2026	1.40	1.40	1.40	1.40	1.40	-	10
Mar 2, 2026	1.40	1.40	1.40	1.40	1.40	-	10
Feb 27, 2026	1.40	1.40	1.40	1.40	1.40	-	11
Feb 26, 2026	1.40	1.40	1.40	1.40	1.40	-	10
Feb 25, 2026	1.40	1.40	1.40	1.40	1.40	-	16,710
Feb 24, 2026	1.40	1.40	1.40	1.40	1.40	-	730
Feb 23, 2026	1.30	1.40	1.30	1.40	1.40	0.72%	3,501
Feb 9, 2026	1.39	1.39	1.39	1.39	1.39	-	14
Feb 6, 2026	1.39	1.39	1.39	1.39	1.39	15.83%	-
Feb 5, 2026	1.30	1.30	1.20	1.20	1.20	-14.29%	1,500