Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
JRDC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28 2024 | 18.2275 | -0.25 | -1.34% | 18.2275 | 18.2275 | 18.2275 | 0 |
| Nov 27 2024 | 18.476 | 0.46 | 2.54% | 18.476 | 18.476 | 18.476 | 0 |
| Nov 26 2024 | 18.018 | 0.02 | 0.09% | 18.018 | 18.018 | 18.018 | 0 |
| Nov 25 2024 | 18.001 | -0.07 | -0.37% | 18.001 | 18.001 | 18.001 | 0 |
| Nov 22 2024 | 18.067 | -0.66 | -3.54% | 18.176 | 18.196 | 18.0665 | 572 |
| Nov 21 2024 | 18.731 | -0.04 | -0.21% | 18.731 | 18.731 | 18.731 | 0 |
| Nov 20 2024 | 18.7705 | 0.08 | 0.42% | 18.7705 | 18.7705 | 18.7705 | 0 |
| Nov 19 2024 | 18.6925 | 0.06 | 0.32% | 18.6925 | 18.6925 | 18.6925 | 0 |
| Nov 18 2024 | 18.632 | -0.03 | -0.16% | 18.642 | 18.661 | 18.553 | 580 |
| Nov 15 2024 | 18.6615 | -0.25 | -1.32% | 18.6615 | 18.6615 | 18.6615 | 0 |
| Nov 14 2024 | 18.911 | -0.39 | -2.01% | 18.944 | 19.0125 | 18.863 | 125 |
| Nov 13 2024 | 19.298 | 0.27 | 1.45% | 19.234 | 19.3475 | 19.234 | 579 |
| Nov 12 2024 | 19.023 | -0.32 | -1.67% | 19.023 | 19.023 | 19.023 | 0 |
| Nov 11 2024 | 19.346 | 0.33 | 1.75% | 19.482 | 19.583 | 19.3255 | 61 |
| Nov 08 2024 | 19.013 | -1.12 | -5.57% | 19.00 | 19.0555 | 18.9705 | 800 |
| Nov 07 2024 | 20.1335 | 0.96 | 5.01% | 20.157 | 20.163 | 20.1275 | 521 |
| Nov 06 2024 | 19.173 | -0.37 | -1.88% | 19.173 | 19.173 | 19.173 | 0 |
| Nov 05 2024 | 19.5395 | 0.43 | 2.25% | 19.5395 | 19.5395 | 19.5395 | 0 |
| Nov 04 2024 | 19.109 | 0.31 | 1.63% | 19.109 | 19.109 | 19.109 | 0 |
| Nov 01 2024 | 18.8025 | 0.10 | 0.53% | 18.8025 | 18.8025 | 18.8025 | 0 |
| Oct 31 2024 | 18.7035 | -0.03 | -0.16% | 18.7035 | 18.7035 | 18.7035 | 0 |
| Oct 30 2024 | 18.733 | -0.21 | -1.12% | 18.733 | 18.733 | 18.733 | 0 |
| Oct 29 2024 | 18.945 | -0.18 | -0.93% | 18.934 | 19.236 | 18.716 | 226 |
| Oct 28 2024 | 19.122 | 0.15 | 0.78% | 19.122 | 19.122 | 19.122 | 0 |
| Oct 25 2024 | 18.9745 | 0.17 | 0.89% | 18.9745 | 18.9745 | 18.9745 | 0 |
| Oct 24 2024 | 18.808 | -0.17 | -0.91% | 18.808 | 18.808 | 18.808 | 0 |
| Oct 23 2024 | 18.9805 | -0.13 | -0.67% | 18.9805 | 18.9805 | 18.9805 | 0 |
| Oct 22 2024 | 19.109 | 0.31 | 1.67% | 19.109 | 19.109 | 19.109 | 0 |
| Oct 21 2024 | 18.7955 | -0.19 | -0.98% | 18.844 | 18.9615 | 18.7765 | 2,320 |
| Oct 18 2024 | 18.982 | 0.97 | 5.41% | 18.982 | 18.982 | 18.982 | 0 |
| Oct 17 2024 | 18.0085 | -0.54 | -2.89% | 18.0085 | 18.0085 | 18.0085 | 0 |
| Oct 16 2024 | 18.545 | 0.14 | 0.77% | 18.545 | 18.545 | 18.545 | 0 |
| Oct 15 2024 | 18.404 | -0.82 | -4.28% | 18.669 | 18.688 | 18.40 | 580 |
| Oct 14 2024 | 19.227 | -0.18 | -0.92% | 19.09 | 19.5785 | 19.09 | 1,960 |
| Oct 11 2024 | 19.405 | -0.09 | -0.47% | 19.044 | 19.405 | 18.9325 | 800 |
| Oct 10 2024 | 19.4975 | 0.00 | -0.02% | 19.516 | 19.673 | 19.19 | 2,950 |
| Oct 09 2024 | 19.502 | -1.42 | -6.77% | 19.502 | 19.502 | 19.502 | 0 |
| Oct 08 2024 | 20.918 | -2.07 | -9.00% | 21.18 | 21.2755 | 20.8855 | 3,438 |
| Oct 07 2024 | 22.988 | 1.09 | 4.99% | 22.64 | 23.4275 | 22.5835 | 6,529 |
| Oct 04 2024 | 21.896 | 0.60 | 2.82% | 21.896 | 21.896 | 21.896 | 0 |
| Oct 03 2024 | 21.2955 | 0.15 | 0.71% | 21.2955 | 21.2955 | 21.2955 | 0 |
| Oct 02 2024 | 21.145 | 1.39 | 7.03% | 21.099 | 21.168 | 21.0105 | 5,325 |
| Oct 01 2024 | 19.757 | 0.11 | 0.55% | 19.617 | 19.7885 | 19.462 | 310 |
| Sep 30 2024 | 19.648 | 0.86 | 4.57% | 19.782 | 19.847 | 19.623 | 310 |
| Sep 27 2024 | 18.7885 | 0.35 | 1.88% | 18.904 | 19.098 | 18.627 | 1,260 |
| Sep 26 2024 | 18.4415 | 1.30 | 7.56% | 18.372 | 18.465 | 18.371 | 500 |
| Sep 25 2024 | 17.1455 | -0.09 | -0.55% | 17.1455 | 17.1455 | 17.1455 | 0 |
| Sep 24 2024 | 17.2395 | 1.16 | 7.23% | 17.173 | 17.2395 | 17.1435 | 1,400 |
| Sep 23 2024 | 16.0765 | 0.12 | 0.73% | 16.0765 | 16.0765 | 16.0765 | 0 |
| Sep 20 2024 | 15.9595 | 0.03 | 0.20% | 15.837 | 16.029 | 15.837 | 100 |
| Sep 19 2024 | 15.927 | 0.15 | 0.95% | 15.927 | 15.927 | 15.927 | 0 |
| Sep 18 2024 | 15.7775 | 0.03 | 0.21% | 15.7775 | 15.7775 | 15.7775 | 0 |
| Sep 17 2024 | 15.7445 | 0.04 | 0.26% | 15.7445 | 15.7445 | 15.7445 | 0 |
| Sep 16 2024 | 15.704 | 0.05 | 0.33% | 15.704 | 15.704 | 15.704 | 0 |
| Sep 13 2024 | 15.6525 | -0.01 | -0.06% | 15.662 | 15.6895 | 15.628 | 800 |
| Sep 12 2024 | 15.6625 | -0.11 | -0.71% | 15.6625 | 15.6625 | 15.6625 | 0 |
| Sep 11 2024 | 15.774 | 0.05 | 0.35% | 15.774 | 15.774 | 15.774 | 0 |
| Sep 10 2024 | 15.719 | -0.06 | -0.36% | 15.719 | 15.719 | 15.719 | 0 |
| Sep 09 2024 | 15.7755 | -0.25 | -1.56% | 15.7755 | 15.7755 | 15.7755 | 0 |
| Sep 06 2024 | 16.025 | -0.16 | -0.98% | 16.025 | 16.025 | 16.025 | 0 |
| Sep 05 2024 | 16.183 | 0.04 | 0.28% | 16.183 | 16.183 | 16.183 | 0 |
| Sep 04 2024 | 16.1385 | -0.04 | -0.24% | 16.1385 | 16.1385 | 16.1385 | 0 |
| Sep 03 2024 | 16.1775 | 0.05 | 0.33% | 16.155 | 16.183 | 16.1445 | 1,187 |
| Sep 02 2024 | 16.124 | -0.28 | -1.70% | 16.153 | 16.153 | 16.122 | 1,727 |
