JRI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	13.45	13.49	13.35	13.45	13.45	0.52%	103,473
Aug 27, 2025	13.36	13.46	13.33	13.38	13.38	0.15%	85,161
Aug 26, 2025	13.37	13.43	13.33	13.36	13.36	-0.52%	105,218
Aug 25, 2025	13.45	13.48	13.37	13.43	13.43	-0.15%	93,442
Aug 22, 2025	13.36	13.47	13.34	13.45	13.45	0.90%	86,908
Aug 21, 2025	13.34	13.35	13.27	13.33	13.33	-	56,428
Aug 20, 2025	13.30	13.33	13.28	13.33	13.33	0.38%	75,408
Aug 19, 2025	13.33	13.37	13.26	13.28	13.28	-0.23%	101,304
Aug 18, 2025	13.37	13.38	13.31	13.31	13.31	-0.37%	55,099
Aug 15, 2025	13.38	13.40	13.31	13.36	13.36	-0.37%	67,592
Aug 14, 2025	13.40	13.46	13.36	13.41	13.28	0.07%	104,197
Aug 13, 2025	13.39	13.45	13.37	13.40	13.27	0.15%	87,055
Aug 12, 2025	13.38	13.39	13.34	13.38	13.25	-0.07%	92,083
Aug 11, 2025	13.43	13.44	13.36	13.39	13.26	-0.33%	92,920
Aug 8, 2025	13.44	13.45	13.36	13.44	13.30	0.19%	74,987
Aug 7, 2025	13.40	13.45	13.37	13.41	13.28	0.52%	119,661
Aug 6, 2025	13.33	13.39	13.30	13.34	13.21	0.60%	77,879
Aug 5, 2025	13.23	13.27	13.19	13.26	13.13	0.45%	45,251
Aug 4, 2025	13.15	13.23	13.11	13.20	13.07	0.76%	106,591
Aug 1, 2025	13.15	13.16	13.05	13.10	12.97	-0.23%	102,036
Jul 31, 2025	13.12	13.17	13.06	13.13	13.00	0.15%	122,165
Jul 30, 2025	13.06	13.15	13.00	13.11	12.98	0.38%	77,667
Jul 29, 2025	13.06	13.08	13.03	13.06	12.93	0.23%	64,896
Jul 28, 2025	13.14	13.14	13.00	13.03	12.90	-0.46%	178,143
Jul 25, 2025	13.20	13.20	13.07	13.09	12.96	-0.46%	136,904
Jul 24, 2025	13.18	13.21	13.15	13.15	13.02	-0.45%	121,817
Jul 23, 2025	13.26	13.29	13.17	13.21	13.08	-	110,438
Jul 22, 2025	13.24	13.24	13.10	13.21	13.08	0.30%	172,936
Jul 21, 2025	13.23	13.26	13.17	13.17	13.04	-0.98%	75,604
Jul 18, 2025	13.08	13.30	13.01	13.30	13.17	1.99%	334,605
Jul 17, 2025	13.02	13.16	13.00	13.04	12.91	-0.15%	198,200
Jul 16, 2025	13.12	13.15	13.03	13.06	12.93	-0.76%	159,743
Jul 15, 2025	13.28	13.33	13.15	13.16	13.03	-2.08%	152,854
Jul 14, 2025	13.42	13.45	13.34	13.44	13.17	-0.22%	173,285
Jul 11, 2025	13.43	13.49	13.36	13.47	13.20	-0.15%	91,107
Jul 10, 2025	13.42	13.53	13.40	13.49	13.22	0.07%	218,296
Jul 9, 2025	13.49	13.58	13.42	13.48	13.21	-	91,802
Jul 8, 2025	13.48	13.52	13.42	13.48	13.21	-0.07%	79,975
Jul 7, 2025	13.54	13.59	13.44	13.49	13.22	-0.66%	117,215
Jul 3, 2025	13.63	13.63	13.50	13.58	13.31	-0.37%	90,678
Jul 2, 2025	13.58	13.63	13.50	13.63	13.36	0.52%	147,392
Jul 1, 2025	13.57	13.59	13.53	13.56	13.29	0.44%	207,428
Jun 30, 2025	13.41	13.54	13.36	13.50	13.23	0.67%	196,681
Jun 27, 2025	13.30	13.45	13.28	13.41	13.14	1.13%	159,914
Jun 26, 2025	13.25	13.30	13.15	13.26	13.00	0.61%	189,878
Jun 25, 2025	13.25	13.27	13.15	13.18	12.92	-0.38%	120,154
Jun 24, 2025	13.15	13.24	13.15	13.23	12.97	0.68%	90,098
Jun 23, 2025	13.07	13.16	13.07	13.14	12.88	0.61%	125,510
Jun 20, 2025	13.10	13.11	13.06	13.06	12.80	-	135,057
Jun 18, 2025	13.01	13.14	12.91	13.06	12.80	0.54%	240,709