JRI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	13.29	13.29	13.17	13.23	13.23	-0.23%	57,626
Nov 19, 2024	13.20	13.28	13.18	13.26	13.26	0.23%	109,381
Nov 18, 2024	13.06	13.26	13.05	13.23	13.23	0.99%	97,009
Nov 15, 2024	13.07	13.24	12.94	13.10	13.10	-0.83%	103,282
Nov 14, 2024	13.29	13.29	13.15	13.21	13.08	-0.23%	65,474
Nov 13, 2024	13.25	13.35	13.17	13.24	13.11	0.15%	84,882
Nov 12, 2024	13.50	13.52	13.22	13.22	13.09	-2.22%	135,349
Nov 11, 2024	13.53	13.56	13.49	13.52	13.38	-0.07%	121,878
Nov 8, 2024	13.45	13.55	13.39	13.53	13.39	1.20%	197,895
Nov 7, 2024	13.20	13.42	13.19	13.37	13.24	0.91%	76,780
Nov 6, 2024	13.46	13.46	13.12	13.25	13.12	-0.15%	145,079
Nov 5, 2024	13.14	13.34	13.05	13.27	13.14	1.30%	138,889
Nov 4, 2024	13.09	13.21	13.06	13.10	12.97	0.38%	95,980
Nov 1, 2024	13.16	13.25	12.96	13.05	12.92	-0.23%	121,071
Oct 31, 2024	13.05	13.15	13.01	13.08	12.95	0.23%	150,013
Oct 30, 2024	12.98	13.09	12.98	13.05	12.92	0.54%	84,662
Oct 29, 2024	13.04	13.06	12.91	12.98	12.85	-0.69%	103,712
Oct 28, 2024	13.13	13.15	13.04	13.07	12.94	-0.15%	180,852
Oct 25, 2024	13.04	13.24	13.04	13.09	12.96	0.93%	121,835
Oct 24, 2024	13.06	13.07	12.95	12.97	12.84	-0.61%	103,364
Oct 23, 2024	13.10	13.19	13.01	13.05	12.92	-0.15%	85,189
Oct 22, 2024	13.15	13.15	13.06	13.07	12.94	-0.61%	94,486
Oct 21, 2024	13.22	13.24	13.13	13.15	13.02	-0.53%	129,798
Oct 18, 2024	13.15	13.23	13.11	13.22	13.09	0.53%	85,741
Oct 17, 2024	13.24	13.24	13.12	13.15	13.02	-0.15%	101,883
Oct 16, 2024	13.03	13.21	13.03	13.17	13.04	1.07%	159,513
Oct 15, 2024	13.14	13.18	13.01	13.03	12.90	-1.44%	199,828
Oct 14, 2024	13.26	13.26	13.20	13.22	12.95	-0.23%	133,923
Oct 11, 2024	13.25	13.27	13.16	13.25	12.98	0.23%	170,101
Oct 10, 2024	13.20	13.26	13.18	13.22	12.95	-	101,778
Oct 9, 2024	13.16	13.28	13.16	13.22	12.95	0.46%	136,579
Oct 8, 2024	13.16	13.25	13.11	13.16	12.90	-0.15%	144,039
Oct 7, 2024	13.28	13.28	13.16	13.18	12.92	-0.75%	215,777
Oct 4, 2024	13.30	13.32	13.26	13.28	13.01	-0.15%	147,827
Oct 3, 2024	13.38	13.49	13.25	13.30	13.03	-0.60%	133,526
Oct 2, 2024	13.59	13.59	13.38	13.38	13.11	-1.11%	149,047
Oct 1, 2024	13.70	13.72	13.51	13.53	13.26	-1.02%	203,168
Sep 30, 2024	13.58	13.70	13.55	13.67	13.40	0.66%	169,687
Sep 27, 2024	13.46	13.58	13.46	13.58	13.31	0.89%	92,862
Sep 26, 2024	13.48	13.48	13.38	13.46	13.19	0.52%	128,688
Sep 25, 2024	13.45	13.49	13.36	13.39	13.12	-0.22%	138,804
Sep 24, 2024	13.33	13.42	13.30	13.42	13.15	0.90%	138,688
Sep 23, 2024	13.36	13.40	13.25	13.30	13.03	-0.15%	190,626
Sep 20, 2024	13.43	13.43	13.30	13.32	13.05	-0.60%	153,718
Sep 19, 2024	13.53	13.53	13.35	13.40	13.13	-0.30%	222,015
Sep 18, 2024	13.37	13.53	13.35	13.44	13.17	0.45%	162,108
Sep 17, 2024	13.32	13.42	13.32	13.38	13.11	0.60%	162,111
Sep 16, 2024	13.22	13.32	13.20	13.30	13.03	0.83%	124,498
Sep 13, 2024	13.18	13.22	13.15	13.19	12.93	-0.15%	93,380
Sep 12, 2024	13.18	13.22	13.16	13.21	12.81	0.23%	159,771
Sep 11, 2024	13.17	13.18	13.07	13.18	12.79	0.30%	97,562
Sep 10, 2024	13.19	13.19	13.10	13.14	12.75	0.08%	121,080
Sep 9, 2024	13.16	13.16	13.09	13.13	12.74	0.08%	154,357
Sep 6, 2024	13.16	13.16	13.07	13.12	12.73	0.23%	124,836
Sep 5, 2024	13.15	13.15	13.05	13.09	12.70	0.15%	97,263
Sep 4, 2024	13.07	13.17	13.01	13.07	12.68	0.31%	216,343
Sep 3, 2024	13.05	13.05	12.97	13.03	12.64	0.23%	181,924
Aug 30, 2024	12.86	13.00	12.80	13.00	12.61	1.64%	151,996
Aug 29, 2024	12.77	12.83	12.74	12.79	12.41	0.16%	123,719
Aug 28, 2024	12.84	12.90	12.75	12.77	12.39	-0.93%	202,939
Aug 27, 2024	12.97	12.98	12.88	12.89	12.50	-0.62%	128,282
Aug 26, 2024	12.94	13.00	12.93	12.97	12.58	0.46%	185,820
Aug 23, 2024	12.81	12.92	12.74	12.91	12.52	1.33%	302,747
Aug 22, 2024	12.75	12.80	12.72	12.74	12.36	-0.16%	110,210
Aug 21, 2024	12.80	12.80	12.75	12.76	12.38	-	81,721
Aug 20, 2024	12.81	12.81	12.73	12.76	12.38	-0.23%	94,712
Aug 19, 2024	12.65	12.86	12.64	12.79	12.41	0.87%	99,375
Aug 16, 2024	12.69	12.72	12.63	12.68	12.30	0.08%	86,525
Aug 15, 2024	12.70	12.76	12.61	12.67	12.29	-0.24%	85,324
Aug 14, 2024	12.68	12.72	12.60	12.70	12.19	0.32%	117,581
Aug 13, 2024	12.63	12.68	12.54	12.66	12.15	0.96%	95,327
Aug 12, 2024	12.52	12.59	12.44	12.54	12.04	-0.63%	157,580
Aug 9, 2024	12.57	12.64	12.53	12.62	12.11	0.80%	108,120
Aug 8, 2024	12.55	12.55	12.42	12.52	12.02	0.40%	132,186
Aug 7, 2024	12.49	12.64	12.44	12.47	11.97	0.65%	84,911
Aug 6, 2024	12.34	12.41	12.25	12.39	11.89	1.23%	136,347
Aug 5, 2024	12.34	12.43	12.24	12.24	11.75	-2.39%	148,428
Aug 2, 2024	12.64	12.66	12.37	12.54	12.04	-0.71%	210,726
Aug 1, 2024	12.66	12.71	12.60	12.63	12.12	0.32%	190,121
Jul 31, 2024	12.65	12.69	12.55	12.59	12.09	0.40%	137,077
Jul 30, 2024	12.53	12.55	12.48	12.54	12.04	0.48%	78,581
Jul 29, 2024	12.45	12.55	12.45	12.48	11.98	0.56%	200,859
Jul 26, 2024	12.54	12.54	12.39	12.41	11.91	-1.04%	139,493
Jul 25, 2024	12.48	12.55	12.46	12.54	12.04	0.64%	95,230
Jul 24, 2024	12.57	12.58	12.42	12.46	11.96	-0.88%	63,935
Jul 23, 2024	12.59	12.62	12.55	12.57	12.07	0.32%	96,343
Jul 22, 2024	12.41	12.57	12.39	12.53	12.03	0.89%	155,044
Jul 19, 2024	12.32	12.49	12.24	12.42	11.92	1.14%	943,599
Jul 18, 2024	12.53	12.67	12.25	12.28	11.79	-2.77%	227,776
Jul 17, 2024	12.58	12.69	12.49	12.63	12.12	0.24%	208,854
Jul 16, 2024	12.55	12.66	12.51	12.60	12.10	0.24%	193,271
Jul 15, 2024	12.45	12.60	12.40	12.57	12.07	0.88%	318,567
Jul 12, 2024	12.43	12.53	12.42	12.46	11.84	0.32%	148,683
Jul 11, 2024	12.43	12.45	12.27	12.42	11.80	0.98%	240,586
Jul 10, 2024	12.24	12.41	12.24	12.30	11.68	0.74%	220,408
Jul 9, 2024	12.46	12.46	12.21	12.21	11.60	-1.77%	161,125
Jul 8, 2024	12.39	12.49	12.37	12.43	11.81	0.65%	134,881
Jul 5, 2024	12.40	12.44	12.24	12.35	11.73	-0.64%	174,839
Jul 3, 2024	12.40	12.45	12.38	12.43	11.81	0.24%	106,144
Jul 2, 2024	12.34	12.42	12.29	12.40	11.78	0.73%	105,836