JRI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	14.07	14.21	13.75	13.77	13.77	-1.71%	143,703
Oct 9, 2025	14.16	14.19	13.95	14.01	14.01	-0.78%	168,428
Oct 8, 2025	14.20	14.20	14.10	14.12	14.12	0.36%	94,379
Oct 7, 2025	14.27	14.27	14.07	14.07	14.07	-0.78%	116,459
Oct 6, 2025	14.25	14.30	14.16	14.18	14.18	-0.84%	243,819
Oct 3, 2025	14.35	14.37	14.27	14.30	14.30	0.21%	166,459
Oct 2, 2025	14.32	14.33	14.24	14.27	14.27	-0.42%	115,621
Oct 1, 2025	14.27	14.33	14.24	14.33	14.33	0.56%	186,016
Sep 30, 2025	14.09	14.25	14.07	14.25	14.25	1.42%	129,735
Sep 29, 2025	14.07	14.11	14.00	14.05	14.05	0.21%	93,563
Sep 26, 2025	13.96	14.09	13.93	14.02	14.02	0.36%	63,730
Sep 25, 2025	14.05	14.08	13.93	13.97	13.97	-0.50%	92,195
Sep 24, 2025	14.07	14.08	13.95	14.04	14.04	-	119,263
Sep 23, 2025	13.96	14.08	13.93	14.04	14.04	0.29%	131,835
Sep 22, 2025	13.88	14.00	13.83	14.00	14.00	0.57%	183,559
Sep 19, 2025	13.88	13.94	13.86	13.92	13.92	0.65%	97,430
Sep 18, 2025	13.88	13.95	13.81	13.83	13.83	-0.14%	104,572
Sep 17, 2025	13.95	13.97	13.83	13.85	13.85	-0.50%	171,698
Sep 16, 2025	14.05	14.06	13.90	13.92	13.92	-1.00%	162,728
Sep 15, 2025	14.09	14.17	14.06	14.06	14.06	-1.19%	134,951
Sep 12, 2025	14.17	14.23	14.12	14.23	14.10	0.78%	206,251
Sep 11, 2025	14.14	14.16	14.07	14.12	13.99	0.71%	260,674
Sep 10, 2025	13.86	14.02	13.86	14.02	13.89	1.74%	457,897
Sep 9, 2025	13.74	13.79	13.73	13.78	13.65	0.36%	134,318
Sep 8, 2025	13.68	13.74	13.65	13.73	13.60	0.81%	186,699
Sep 5, 2025	13.60	13.67	13.57	13.62	13.49	0.37%	105,804
Sep 4, 2025	13.58	13.60	13.52	13.57	13.44	0.22%	100,104
Sep 3, 2025	13.52	13.57	13.50	13.54	13.41	0.22%	108,609
Sep 2, 2025	13.57	13.57	13.45	13.51	13.38	-0.66%	115,159
Aug 29, 2025	13.46	13.60	13.40	13.60	13.47	1.12%	111,722
Aug 28, 2025	13.45	13.49	13.35	13.45	13.32	0.52%	103,473
Aug 27, 2025	13.36	13.46	13.33	13.38	13.25	0.15%	85,161
Aug 26, 2025	13.37	13.43	13.33	13.36	13.23	-0.52%	105,218
Aug 25, 2025	13.45	13.48	13.37	13.43	13.30	-0.15%	93,442
Aug 22, 2025	13.36	13.47	13.34	13.45	13.32	0.90%	86,908
Aug 21, 2025	13.34	13.35	13.27	13.33	13.21	-	56,428
Aug 20, 2025	13.30	13.33	13.28	13.33	13.21	0.38%	75,408
Aug 19, 2025	13.33	13.37	13.26	13.28	13.16	-0.23%	101,304
Aug 18, 2025	13.37	13.38	13.31	13.31	13.19	-0.37%	55,099
Aug 15, 2025	13.38	13.40	13.31	13.36	13.23	-0.37%	67,592
Aug 14, 2025	13.40	13.46	13.36	13.41	13.15	0.07%	104,197
Aug 13, 2025	13.39	13.45	13.37	13.40	13.14	0.15%	87,055
Aug 12, 2025	13.38	13.39	13.34	13.38	13.12	-0.07%	92,083
Aug 11, 2025	13.43	13.44	13.36	13.39	13.13	-0.33%	92,920
Aug 8, 2025	13.44	13.45	13.36	13.44	13.18	0.19%	74,987
Aug 7, 2025	13.40	13.45	13.37	13.41	13.15	0.52%	119,661
Aug 6, 2025	13.33	13.39	13.30	13.34	13.08	0.60%	77,879
Aug 5, 2025	13.23	13.27	13.19	13.26	13.01	0.45%	45,251
Aug 4, 2025	13.15	13.23	13.11	13.20	12.95	0.76%	106,591
Aug 1, 2025	13.15	13.16	13.05	13.10	12.85	-0.23%	102,036