JRI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	12.86	12.88	12.70	12.80	12.80	-0.16%	117,477
Feb 20, 2025	12.80	12.88	12.75	12.82	12.82	0.23%	102,210
Feb 19, 2025	12.75	12.85	12.74	12.79	12.79	-0.39%	114,137
Feb 18, 2025	12.80	12.85	12.75	12.84	12.84	0.08%	123,944
Feb 14, 2025	12.88	12.97	12.80	12.83	12.83	-0.70%	87,996
Feb 13, 2025	12.90	12.96	12.86	12.92	12.79	0.54%	126,830
Feb 12, 2025	12.78	12.87	12.75	12.85	12.72	-0.16%	83,171
Feb 11, 2025	12.81	12.89	12.81	12.87	12.74	0.23%	143,477
Feb 10, 2025	12.81	12.86	12.79	12.84	12.71	0.23%	80,209
Feb 7, 2025	12.84	12.90	12.74	12.81	12.68	-0.16%	79,947
Feb 6, 2025	12.85	12.85	12.80	12.83	12.70	-	101,234
Feb 5, 2025	12.73	12.84	12.70	12.83	12.70	1.50%	178,051
Feb 4, 2025	12.52	12.64	12.52	12.64	12.51	1.44%	92,294
Feb 3, 2025	12.36	12.53	12.33	12.46	12.33	-0.56%	83,826
Jan 31, 2025	12.66	12.69	12.50	12.53	12.40	-0.32%	151,575
Jan 30, 2025	12.68	12.72	12.55	12.57	12.44	-0.16%	131,973
Jan 29, 2025	12.73	12.75	12.50	12.59	12.46	-0.79%	99,689
Jan 28, 2025	12.69	12.74	12.53	12.69	12.56	0.95%	154,242
Jan 27, 2025	12.58	12.65	12.51	12.57	12.44	-0.16%	114,041
Jan 24, 2025	12.62	12.62	12.53	12.59	12.46	0.32%	140,176
Jan 23, 2025	12.51	12.68	12.50	12.55	12.42	0.16%	86,335
Jan 22, 2025	12.59	12.66	12.50	12.53	12.40	-0.32%	110,141
Jan 21, 2025	12.46	12.60	12.38	12.57	12.44	1.53%	121,110
Jan 17, 2025	12.35	12.45	12.33	12.38	12.25	0.49%	187,876
Jan 16, 2025	12.23	12.34	12.21	12.32	12.19	0.65%	191,920
Jan 15, 2025	12.26	12.30	12.18	12.24	12.11	0.08%	164,119
Jan 14, 2025	12.07	12.29	12.01	12.23	11.97	1.58%	136,719
Jan 13, 2025	12.05	12.09	12.00	12.04	11.79	-0.33%	96,033
Jan 10, 2025	12.10	12.29	12.08	12.08	11.83	-1.15%	133,939
Jan 8, 2025	12.22	12.23	12.08	12.22	11.96	-	195,620
Jan 7, 2025	12.52	12.52	12.18	12.22	11.96	-1.85%	207,702
Jan 6, 2025	12.56	12.62	12.40	12.45	12.19	0.24%	113,547
Jan 3, 2025	12.23	12.42	12.19	12.42	12.16	2.31%	150,214
Jan 2, 2025	12.17	12.22	12.11	12.14	11.89	0.08%	130,580
Dec 31, 2024	12.13	12.19	12.08	12.13	11.88	0.41%	150,179
Dec 30, 2024	12.09	12.15	12.00	12.08	11.83	-0.58%	182,655
Dec 27, 2024	12.19	12.32	12.08	12.15	11.90	-0.41%	170,967
Dec 26, 2024	12.17	12.29	12.16	12.20	11.94	0.41%	134,409
Dec 24, 2024	12.12	12.25	12.08	12.15	11.90	0.41%	132,954
Dec 23, 2024	12.10	12.14	12.03	12.10	11.85	0.33%	113,537
Dec 20, 2024	11.95	12.20	11.90	12.06	11.81	0.92%	289,763
Dec 19, 2024	12.06	12.18	11.91	11.95	11.70	-0.67%	218,529
Dec 18, 2024	12.58	12.70	12.01	12.03	11.78	-4.68%	387,888
Dec 17, 2024	13.00	13.00	12.52	12.62	12.36	-2.92%	232,229
Dec 16, 2024	13.16	13.26	12.85	13.00	12.73	-0.84%	228,266
Dec 13, 2024	13.13	13.29	13.11	13.11	12.84	-1.13%	77,667
Dec 12, 2024	13.21	13.34	13.15	13.26	12.85	-0.30%	126,654
Dec 11, 2024	13.38	13.44	13.21	13.30	12.89	-0.08%	98,097
Dec 10, 2024	13.47	13.47	13.30	13.31	12.90	-0.82%	63,240
Dec 9, 2024	13.55	13.61	13.40	13.42	13.01	-0.67%	81,872
Dec 6, 2024	13.57	13.61	13.48	13.51	13.09	-0.07%	51,902
Dec 5, 2024	13.49	13.54	13.48	13.52	13.10	0.75%	88,551
Dec 4, 2024	13.49	13.55	13.40	13.42	13.01	-0.89%	95,592
Dec 3, 2024	13.55	13.55	13.40	13.54	13.12	0.30%	74,211
Dec 2, 2024	13.54	13.60	13.46	13.50	13.08	-0.81%	169,613
Nov 29, 2024	13.51	13.65	13.40	13.61	13.19	1.49%	65,830
Nov 27, 2024	13.29	13.45	13.29	13.41	13.00	1.28%	52,688
Nov 26, 2024	13.41	13.41	13.21	13.24	12.83	-0.97%	97,910
Nov 25, 2024	13.30	13.47	13.27	13.37	12.96	1.21%	173,093
Nov 22, 2024	13.23	13.36	13.18	13.21	12.80	-0.15%	147,910
Nov 21, 2024	13.24	13.28	13.18	13.23	12.82	-	128,479
Nov 20, 2024	13.29	13.29	13.17	13.23	12.82	-0.23%	57,626
Nov 19, 2024	13.20	13.28	13.18	13.26	12.85	0.23%	109,381
Nov 18, 2024	13.06	13.26	13.05	13.23	12.82	0.99%	97,009
Nov 15, 2024	13.07	13.24	12.94	13.10	12.70	-0.83%	103,282
Nov 14, 2024	13.29	13.29	13.15	13.21	12.67	-0.23%	65,474
Nov 13, 2024	13.25	13.35	13.17	13.24	12.70	0.15%	84,882
Nov 12, 2024	13.50	13.52	13.22	13.22	12.68	-2.22%	135,349
Nov 11, 2024	13.53	13.56	13.49	13.52	12.97	-0.07%	121,878
Nov 8, 2024	13.45	13.55	13.39	13.53	12.98	1.20%	197,895
Nov 7, 2024	13.20	13.42	13.19	13.37	12.83	0.91%	76,780
Nov 6, 2024	13.46	13.46	13.12	13.25	12.71	-0.15%	145,079
Nov 5, 2024	13.14	13.34	13.05	13.27	12.73	1.30%	138,889
Nov 4, 2024	13.09	13.21	13.06	13.10	12.57	0.38%	95,980
Nov 1, 2024	13.16	13.25	12.96	13.05	12.52	-0.23%	121,071
Oct 31, 2024	13.05	13.15	13.01	13.08	12.55	0.23%	150,013
Oct 30, 2024	12.98	13.09	12.98	13.05	12.52	0.54%	84,662
Oct 29, 2024	13.04	13.06	12.91	12.98	12.45	-0.69%	103,712
Oct 28, 2024	13.13	13.15	13.04	13.07	12.54	-0.15%	180,852
Oct 25, 2024	13.04	13.24	13.04	13.09	12.56	0.93%	121,835
Oct 24, 2024	13.06	13.07	12.95	12.97	12.44	-0.61%	103,364
Oct 23, 2024	13.10	13.19	13.01	13.05	12.52	-0.15%	85,189
Oct 22, 2024	13.15	13.15	13.06	13.07	12.54	-0.61%	94,486
Oct 21, 2024	13.22	13.24	13.13	13.15	12.62	-0.53%	129,798
Oct 18, 2024	13.15	13.23	13.11	13.22	12.68	0.53%	85,741
Oct 17, 2024	13.24	13.24	13.12	13.15	12.62	-0.15%	101,883
Oct 16, 2024	13.03	13.21	13.03	13.17	12.64	1.07%	159,513
Oct 15, 2024	13.14	13.18	13.01	13.03	12.50	-1.44%	199,828
Oct 14, 2024	13.26	13.26	13.20	13.22	12.55	-0.23%	133,923
Oct 11, 2024	13.25	13.27	13.16	13.25	12.58	0.23%	170,101
Oct 10, 2024	13.20	13.26	13.18	13.22	12.55	-	101,778
Oct 9, 2024	13.16	13.28	13.16	13.22	12.55	0.46%	136,579
Oct 8, 2024	13.16	13.25	13.11	13.16	12.50	-0.15%	144,039
Oct 7, 2024	13.28	13.28	13.16	13.18	12.52	-0.75%	215,777
Oct 4, 2024	13.30	13.32	13.26	13.28	12.61	-0.15%	147,827
Oct 3, 2024	13.38	13.49	13.25	13.30	12.63	-0.60%	133,526
Oct 2, 2024	13.59	13.59	13.38	13.38	12.71	-1.11%	149,047
Oct 1, 2024	13.70	13.72	13.51	13.53	12.85	-1.02%	203,168
Sep 30, 2024	13.58	13.70	13.55	13.67	12.98	0.66%	169,687
Sep 27, 2024	13.46	13.58	13.46	13.58	12.90	0.89%	92,862