JRC Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	0.93	0.98	0.93	0.98	0.98	5.38%	47,378
Oct 13, 2026	0.93	0.93	0.93	0.93	0.93	-	6,753
Oct 12, 2026	0.93	0.93	0.93	0.93	0.93	-5.10%	3,000
Oct 9, 2026	0.96	0.98	0.96	0.98	0.98	2.08%	220
Oct 7, 2026	0.93	0.96	0.93	0.96	0.96	4.35%	200
Oct 6, 2026	0.92	0.92	0.92	0.92	0.92	-4.17%	1
Oct 2, 2026	0.93	0.96	0.93	0.96	0.96	6.08%	1,220
Sep 30, 2026	0.91	0.91	0.91	0.91	0.91	-9.50%	1,250
Sep 29, 2026	1.06	1.06	1.00	1.00	1.00	-5.66%	280
Sep 23, 2026	1.06	1.06	1.06	1.06	1.06	4.95%	1
Sep 21, 2026	1.06	1.06	1.01	1.01	1.01	-2.88%	4,322
Sep 18, 2026	1.04	1.04	1.04	1.04	1.04	1.96%	1,000
Sep 17, 2026	1.02	1.02	1.02	1.02	1.02	-7.27%	200
Sep 16, 2026	1.10	1.10	1.10	1.10	1.10	6.80%	5
Sep 15, 2026	1.03	1.03	1.03	1.03	1.03	-	2,014
Sep 14, 2026	1.03	1.03	1.03	1.03	1.03	-1.90%	8
Sep 10, 2026	1.05	1.05	1.05	1.05	1.05	-6.25%	1,200
Sep 9, 2026	1.12	1.12	1.12	1.12	1.12	-	10
Sep 8, 2026	1.03	1.12	1.03	1.12	1.12	0.90%	1,288
Sep 7, 2026	1.07	1.11	1.07	1.11	1.11	3.74%	65
Sep 4, 2026	1.07	1.07	1.07	1.07	1.07	-6.14%	1,043
Sep 2, 2026	1.14	1.14	1.14	1.14	1.14	3.64%	1
Aug 31, 2026	1.10	1.10	1.10	1.10	1.10	-	10
Aug 28, 2026	1.10	1.10	1.10	1.10	1.10	-	10
Aug 27, 2026	1.10	1.10	1.10	1.10	1.10	-	140
Aug 26, 2026	1.15	1.15	1.10	1.10	1.10	-4.35%	4,610
Aug 25, 2026	1.14	1.15	1.14	1.15	1.15	0.88%	3,530
Aug 24, 2026	1.14	1.14	1.14	1.14	1.14	-	10
Aug 21, 2026	1.14	1.14	1.14	1.14	1.14	0.88%	10
Aug 20, 2026	1.13	1.13	1.13	1.13	1.13	2.73%	580
Aug 19, 2026	1.10	1.10	1.10	1.10	1.10	-3.51%	75
Aug 18, 2026	1.14	1.14	1.14	1.14	1.14	-	10
Aug 17, 2026	1.14	1.14	1.14	1.14	1.14	-	10
Aug 13, 2026	1.14	1.14	1.14	1.14	1.14	3.64%	10
Aug 12, 2026	1.10	1.10	1.10	1.10	1.10	-	310
Aug 11, 2026	1.15	1.15	1.10	1.10	1.10	-4.35%	1,855
Aug 10, 2026	1.15	1.15	1.15	1.15	1.15	-	2,610
Aug 7, 2026	1.15	1.15	1.15	1.15	1.15	-	10
Aug 6, 2026	1.15	1.15	1.15	1.15	1.15	-	10
Aug 5, 2026	1.15	1.15	1.15	1.15	1.15	6.48%	10
Aug 4, 2026	1.05	1.08	1.05	1.08	1.08	-1.82%	2,770
Aug 3, 2026	1.15	1.15	1.10	1.10	1.10	-4.35%	2,722
Jul 31, 2026	1.15	1.15	1.15	1.15	1.15	-	10
Jul 30, 2026	1.15	1.15	1.15	1.15	1.15	-	10
Jul 29, 2026	1.15	1.15	1.15	1.15	1.15	-	11,326
Jul 28, 2026	1.15	1.15	1.15	1.15	1.15	-	4,543
Jul 27, 2026	1.15	1.15	1.15	1.15	1.15	-1.71%	473
Jul 24, 2026	1.17	1.17	1.17	1.17	1.17	-0.85%	10
Jul 23, 2026	1.18	1.18	1.18	1.18	1.18	7.27%	375
Jul 22, 2026	1.10	1.10	1.10	1.10	1.10	-1.79%	920