JRjr33, Inc. Common Stock Historical Stock Prices

JRJR 
$0.865
*  
0.025
2.81%
Get JRJR Alerts
*Delayed - data as of Dec. 7, 2016  -  Find a broker to begin trading JRJR now
Exchange:AMEX
Industry: Consumer Services
Community Rating:
View:    JRJR After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.85 0.8701 0.8211 0.865 95,772
12/06/2016 0.86 0.895 0.86 0.89 53,166
12/05/2016 0.9 0.9 0.86 0.89 5,132
12/02/2016 0.86 0.88 0.85 0.8788 21,116
12/01/2016 0.86 0.88 0.825 0.825 35,715
11/30/2016 0.8614 0.87 0.83 0.84 69,305
11/29/2016 0.873 0.9087 0.86 0.8614 23,129
11/28/2016 0.86 0.93 0.85 0.885 34,736
11/25/2016 0.8476 0.8604 0.8315 0.85 18,070
11/23/2016 0.86 0.86 0.84 0.85 5,746
11/22/2016 0.86 0.87 0.85 0.8599 12,346
11/21/2016 0.86 0.879 0.841 0.85 18,365
11/18/2016 0.85 0.86 0.83 0.85 50,274
11/17/2016 0.8323 0.85 0.8323 0.841 39,747
11/16/2016 0.8703 0.89 0.761 0.8601 34,108
11/15/2016 0.88 0.88 0.86 0.8774 27,681
11/14/2016 0.9 0.9 0.8715 0.88 19,463
11/11/2016 0.8605 0.9 0.86 0.8672 60,238
11/10/2016 0.88 0.89 0.8502 0.86 32,785
11/09/2016 0.86 0.878 0.85 0.8645 35,953
11/08/2016 0.89 0.9 0.85 0.86 64,668
11/07/2016 0.9 0.9062 0.88 0.8807 35,954
11/04/2016 0.88 0.8891 0.861 0.87 40,269
11/03/2016 0.93 0.94 0.88 0.89 18,450
11/02/2016 0.88 0.92 0.88 0.9196 16,918
11/01/2016 0.92 0.9237 0.9 0.9086 18,743
10/31/2016 0.94 0.97 0.9 0.9247 57,607
10/28/2016 0.92 0.98 0.88 0.91 35,838
10/27/2016 0.95 0.96 0.91 0.91 35,233
10/26/2016 0.9552 0.9585 0.9401 0.958 12,518
10/25/2016 0.96 0.96 0.94 0.95 30,497
10/24/2016 1.02 1.0221 0.922 0.952 31,779
10/21/2016 0.99 1 0.95 0.99 48,073
10/20/2016 0.95 0.99 0.95 0.99 48,404
10/19/2016 0.89 0.94 0.88 0.9375 124,661
10/18/2016 0.8701 0.898 0.8325 0.88 302,977
10/17/2016 0.9 0.9279 0.85 0.8679 140,639
10/14/2016 0.986 0.988 0.874 0.95 76,866
10/13/2016 1.0127 1.0127 0.9605 0.97 29,581
10/12/2016 1.01 1.018 0.98 0.99 43,670
10/11/2016 1 1.018 1 1 26,151
10/10/2016 1.01 1.04 0.956 1.01 46,702
10/07/2016 1.07 1.08 0.9201 1.07 102,067
10/06/2016 1.12 1.14 1.05 1.07 40,078
10/05/2016 1.155 1.1666 1.13 1.15 20,517
10/04/2016 1.15 1.1899 1.13 1.15 145,020
10/03/2016 1.21 1.21 1.13 1.15 26,539
09/30/2016 1.18 1.2 1.12 1.2 54,213
09/29/2016 1.17 1.2 1.14 1.16 21,524
09/28/2016 1.18 1.19 1.16 1.17 22,585
09/27/2016 1.16 1.19 1.12 1.19 28,666
09/26/2016 1.18 1.21 1.15 1.18 70,991
09/23/2016 1.26 1.29 1.16 1.2 210,846
09/22/2016 1.2 1.29 1.2 1.24 141,399
09/21/2016 1.1002 1.23 1.1002 1.18 188,608
09/20/2016 1.12 1.14 1.1 1.13 18,542
09/19/2016 1 1.17 1 1.15 170,118
09/16/2016 1.09 1.14 1.06 1.07 293,123
09/15/2016 1.05 1.11 0.985 1.09 211,121
09/14/2016 1.05 1.05 0.98 1.02 65,837
09/13/2016 1.01 1.05 0.991 1.05 68,636
09/12/2016 1.02 1.06 0.97 1.04 77,151
09/09/2016 1.07 1.12 1.03 1.06 108,515
09/08/2016 1.09 1.15 1.06 1.11 227,560
09/07/2016 1.03 1.09 1.03 1.07 116,255
09/06/2016 1 1.05 1 1.04 66,608
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?