Premium
James River Group Holdings Inc (JRVR)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.48 | 12.2448979592 | 3.92 | 4.49 | 3.87 | 693785 | 4.3317074 | CS |
| 4 | 0.48 | 12.2448979592 | 3.92 | 4.49 | 3.8 | 461516 | 4.15245176 | CS |
| 12 | -1.78 | -28.8025889968 | 6.18 | 6.59 | 3.76 | 441896 | 4.53555312 | CS |
| 26 | -1.91 | -30.2694136292 | 6.31 | 7.1997 | 3.76 | 345065 | 5.3419677 | CS |
| 52 | -1.47 | -25.0425894378 | 5.87 | 7.1997 | 3.76 | 284268 | 5.49117648 | CS |
| 156 | -13.66 | -75.6367663344 | 18.06 | 19.0699 | 3 | 435217 | 7.65443354 | CS |
| 260 | -32.72 | -88.1465517241 | 37.12 | 39.69 | 3 | 354094 | 12.48497324 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858900 | 4.4 | -0.05 | -1.12 | 4.43 | 4.48 | 4.38 | 227587 |
| 1782772500 | 4.45 | 0.01 | 0.23 | 4.43 | 4.49 | 4.34 | 457294 |
| 1782513300 | 4.44 | 0.41 | 10.17 | 4.0599999 | 4.46 | 4.0599999 | 1988649 |
| 1782426900 | 4.03 | -0.13 | -3.13 | 4.13 | 4.135 | 4.005 | 263673 |
| 1782340500 | 4.16 | 0.14 | 3.48 | 4.04 | 4.245 | 4.03 | 334175 |
| 1782254100 | 4.0199999 | 0.11 | 2.81 | 3.92 | 4.025 | 3.87 | 425136 |
| 1782167700 | 3.91 | -0.04 | -1.01 | 3.93 | 4.0199999 | 3.8599 | 353344 |
| 1781822100 | 3.95 | -0.08 | -1.99 | 4.07 | 4.08 | 3.82 | 694209 |
| 1781735700 | 4.03 | -0.13 | -3.13 | 4.16 | 4.22 | 4.01 | 364855 |
| 1781649300 | 4.16 | -0.01 | -0.24 | 4.19 | 4.24 | 4.155 | 395444 |
| 1781562900 | 4.17 | -0.02 | -0.48 | 4.21 | 4.25 | 4.15 | 188127 |
| 1781303700 | 4.19 | -0.06 | -1.41 | 4.24 | 4.3 | 4.17 | 361640 |
| 1781217300 | 4.25 | 0.07 | 1.67 | 4.18 | 4.29 | 4.15 | 417219 |
| 1781130900 | 4.18 | 0.21 | 5.29 | 4 | 4.225 | 4 | 454531 |
| 1781044500 | 3.97 | 0 | 0.00 | 3.96 | 4.11 | 3.95 | 350099 |
| 1780958100 | 3.97 | 0.03 | 0.63 | 3.94 | 4 | 3.925 | 236371 |
| 1780698900 | 3.945 | -0.02 | -0.38 | 3.96 | 4.005 | 3.905 | 384272 |
| 1780612500 | 3.96 | 0.13 | 3.39 | 3.93 | 3.99 | 3.87 | 373897 |
| 1780526100 | 3.83 | -0.18 | -4.49 | 4.07 | 4.07 | 3.8 | 344126 |
| 1780439700 | 4.01 | 0.07 | 1.78 | 3.92 | 4.095 | 3.91 | 381736 |
| 1780353300 | 3.94 | 0.03 | 0.77 | 3.9 | 3.99 | 3.86 | 359974 |
| 1780094100 | 3.91 | -0.03 | -0.76 | 3.92 | 4 | 3.885 | 393354 |
| 1780007700 | 3.94 | -0.05 | -1.25 | 4.05 | 4.075 | 3.93 | 277800 |
| 1779921300 | 3.99 | 0.02 | 0.50 | 4.04 | 4.0599999 | 3.96 | 332997 |
| 1779834900 | 3.97 | -0.03 | -0.75 | 4.09 | 4.09 | 3.945 | 328043 |
| 1779489300 | 4 | -0.11 | -2.68 | 4.2 | 4.2 | 3.995 | 300097 |
| 1779402900 | 4.11 | 0.01 | 0.24 | 4.19 | 4.19 | 4.0199999 | 231613 |
| 1779316500 | 4.1 | 0.05 | 1.23 | 4.03 | 4.165 | 4.0199999 | 408870 |
| 1779230100 | 4.05 | -0.32 | -7.32 | 4.19 | 4.2539999 | 4.035 | 664130 |
| 1779143700 | 4.37 | 0.22 | 5.30 | 4.16 | 4.42 | 4.07 | 1308779 |
| 1778884500 | 4.15 | 0 | 0.00 | 4.13 | 4.2699999 | 4.1 | 614019 |
| 1778798100 | 4.15 | 0.05 | 1.22 | 4.09 | 4.285 | 4.09 | 479033 |
| 1778711700 | 4.1 | -0.1 | -2.38 | 4.16 | 4.18 | 4.0199999 | 419019 |
| 1778625300 | 4.2 | 0.23 | 5.79 | 3.97 | 4.21 | 3.9 | 898533 |
| 1778538900 | 3.97 | -0.18 | -4.34 | 4.15 | 4.22 | 3.76 | 1483200 |
| 1778279700 | 4.15 | -0.15 | -3.49 | 4.3099999 | 4.3099999 | 4.03 | 723326 |
| 1778193300 | 4.3 | -0.21 | -4.55 | 4.53 | 4.66 | 4.29 | 722849 |
| 1778106900 | 4.505 | -0.18 | -3.84 | 4.71 | 4.79 | 4.42 | 995956 |
| 1778020500 | 4.6849999 | -1.45 | -23.57 | 5.15 | 5.2701 | 4.5701 | 1827596 |
| 1777934100 | 6.13 | -0.06 | -0.97 | 6.2 | 6.295 | 6.09 | 206522 |
| 1777674900 | 6.19 | -0.01 | -0.16 | 6.23 | 6.26 | 6.085 | 205713 |
| 1777588500 | 6.2 | -0.02 | -0.32 | 6.16 | 6.205 | 6.12 | 182370 |
| 1777502100 | 6.22 | -0.14 | -2.20 | 6.34 | 6.41 | 6.18 | 201833 |
| 1777415700 | 6.36 | -0.02 | -0.31 | 6.42 | 6.49 | 6.32 | 129517 |
| 1777329300 | 6.38 | 0.03 | 0.47 | 6.32 | 6.41 | 6.315 | 179179 |
| 1777070100 | 6.35 | 0.09 | 1.44 | 6.21 | 6.43 | 6.18 | 310387 |
| 1776983700 | 6.26 | 0.01 | 0.16 | 6.24 | 6.34 | 6.19 | 164096 |
| 1776897300 | 6.25 | -0.14 | -2.19 | 6.39 | 6.45 | 6.21 | 148232 |
| 1776810900 | 6.39 | 0.06 | 0.95 | 6.3099999 | 6.41 | 6.28 | 211585 |
| 1776724500 | 6.33 | -0.16 | -2.47 | 6.45 | 6.5199999 | 6.32 | 144847 |
| 1776465300 | 6.49 | 0.04 | 0.62 | 6.49 | 6.59 | 6.39 | 274166 |
| 1776378900 | 6.45 | 0.06 | 0.94 | 6.36 | 6.455 | 6.3000999 | 264050 |
| 1776292500 | 6.39 | 0.07 | 1.11 | 6.3099999 | 6.4 | 6.255 | 168574 |
| 1776206100 | 6.32 | -0.02 | -0.32 | 6.3 | 6.35 | 6.24 | 189409 |
| 1776119700 | 6.34 | 0.14 | 2.26 | 6.16 | 6.34 | 6.16 | 293666 |
| 1775860500 | 6.2 | -0.16 | -2.52 | 6.36 | 6.42 | 6.195 | 190261 |
| 1775774100 | 6.36 | 0.03 | 0.47 | 6.3 | 6.39 | 6.26 | 206138 |
| 1775687700 | 6.33 | 0.14 | 2.26 | 6.265 | 6.35 | 6.26 | 253639 |
| 1775601300 | 6.19 | 0.01 | 0.16 | 6.18 | 6.3 | 6.15 | 169161 |
| 1775514900 | 6.18 | 0.06 | 0.98 | 6.11 | 6.1849999 | 6.07 | 165363 |
| 1775169300 | 6.12 | 0.05 | 0.82 | 6.01 | 6.14 | 5.97 | 200450 |
| 1775082900 | 6.07 | -0.23 | -3.65 | 6.34 | 6.34 | 6.0599999 | 237634 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
