JRI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	13.77	13.80	13.75	13.79	13.79	0.29%	54,174
Dec 4, 2025	13.70	13.89	13.70	13.75	13.75	0.36%	115,309
Dec 3, 2025	13.74	13.80	13.70	13.70	13.70	-0.07%	89,114
Dec 2, 2025	13.82	13.92	13.66	13.71	13.71	-0.51%	80,931
Dec 1, 2025	13.80	13.83	13.73	13.78	13.78	-0.14%	119,849
Nov 28, 2025	13.67	13.83	13.67	13.80	13.80	1.17%	56,074
Nov 26, 2025	13.46	13.64	13.46	13.64	13.64	1.04%	47,967
Nov 25, 2025	13.44	13.56	13.42	13.50	13.50	0.82%	38,282
Nov 24, 2025	13.37	13.48	13.27	13.39	13.39	0.90%	133,255
Nov 21, 2025	13.16	13.35	13.13	13.27	13.27	0.84%	72,498
Nov 20, 2025	13.39	13.39	13.08	13.16	13.16	-0.68%	99,170
Nov 19, 2025	13.33	13.36	13.23	13.25	13.25	-0.15%	80,004
Nov 18, 2025	13.37	13.45	13.25	13.27	13.27	-1.26%	190,028
Nov 17, 2025	13.64	13.64	13.35	13.44	13.44	-1.54%	104,722
Nov 14, 2025	13.62	13.82	13.53	13.65	13.65	-0.87%	66,781
Nov 13, 2025	13.80	13.83	13.72	13.77	13.64	-0.72%	61,299
Nov 12, 2025	13.89	13.92	13.77	13.87	13.74	0.36%	95,751
Nov 11, 2025	13.70	13.84	13.70	13.82	13.69	1.02%	88,373
Nov 10, 2025	13.72	13.76	13.65	13.68	13.55	-0.44%	121,427
Nov 7, 2025	13.78	13.78	13.65	13.74	13.61	-0.07%	85,755
Nov 6, 2025	13.82	13.83	13.71	13.75	13.62	-0.15%	96,450
Nov 5, 2025	13.76	13.77	13.66	13.77	13.64	0.51%	73,526
Nov 4, 2025	13.83	13.85	13.67	13.70	13.57	-1.30%	124,619
Nov 3, 2025	13.94	13.94	13.76	13.88	13.75	-0.14%	140,883
Oct 31, 2025	13.87	13.93	13.81	13.90	13.77	0.22%	72,997
Oct 30, 2025	13.81	13.90	13.76	13.87	13.74	0.29%	102,066
Oct 29, 2025	14.04	14.04	13.80	13.83	13.70	-1.57%	115,861
Oct 28, 2025	14.13	14.13	13.94	14.05	13.91	-0.21%	98,040
Oct 27, 2025	14.10	14.17	13.98	14.08	13.94	0.07%	93,169
Oct 24, 2025	13.95	14.08	13.92	14.07	13.93	0.86%	173,161
Oct 23, 2025	13.99	13.99	13.85	13.95	13.81	0.14%	127,628
Oct 22, 2025	13.97	13.97	13.87	13.93	13.79	-0.29%	85,996
Oct 21, 2025	13.96	14.00	13.90	13.97	13.83	0.14%	90,754
Oct 20, 2025	13.84	13.96	13.84	13.95	13.81	1.31%	124,527
Oct 17, 2025	13.83	13.86	13.72	13.77	13.64	-0.07%	103,423
Oct 16, 2025	13.95	14.01	13.75	13.78	13.65	-1.15%	127,966
Oct 15, 2025	13.96	14.06	13.92	13.94	13.80	-0.71%	66,922
Oct 14, 2025	14.02	14.13	13.92	14.04	13.77	-0.07%	110,067
Oct 13, 2025	13.93	14.07	13.82	14.05	13.78	2.03%	142,292
Oct 10, 2025	14.07	14.21	13.75	13.77	13.51	-1.71%	143,703
Oct 9, 2025	14.16	14.19	13.95	14.01	13.74	-0.78%	168,428
Oct 8, 2025	14.20	14.20	14.10	14.12	13.85	0.36%	94,379
Oct 7, 2025	14.27	14.27	14.07	14.07	13.80	-0.78%	116,459
Oct 6, 2025	14.25	14.30	14.16	14.18	13.91	-0.84%	243,819
Oct 3, 2025	14.35	14.37	14.27	14.30	14.03	0.21%	166,459
Oct 2, 2025	14.32	14.33	14.24	14.27	14.00	-0.42%	115,621
Oct 1, 2025	14.27	14.33	14.24	14.33	14.06	0.56%	186,016
Sep 30, 2025	14.09	14.25	14.07	14.25	13.98	1.42%	129,735
Sep 29, 2025	14.07	14.11	14.00	14.05	13.78	0.21%	93,563
Sep 26, 2025	13.96	14.09	13.93	14.02	13.75	0.36%	63,730