Quantcast

Historical Stock Prices

JRO 
$10.3
*  
0.01
0.1%
Get JRO Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading JRO now
Exchange:NYSE

Community Rating:
 
 
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 20-APR-2018 TO 20-JUL-2018

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.
07/20/2018 10.29 10.3098 10.261 10.3 99,576
07/19/2018 10.29 10.3 10.26 10.29 162,827
07/18/2018 10.25 10.31 10.2193 10.28 206,153
07/17/2018 10.15 10.25 10.15 10.25 131,293
07/16/2018 10.16 10.2 10.14 10.16 154,710
07/13/2018 10.25 10.27 10.17 10.18 163,206
07/12/2018 10.31 10.31 10.24 10.26 134,144
07/11/2018 10.36 10.4 10.32 10.32 130,150
07/10/2018 10.35 10.41 10.35 10.38 112,537
07/09/2018 10.41 10.439 10.36 10.36 78,853
07/06/2018 10.4 10.425 10.35 10.41 111,319
07/05/2018 10.36 10.4 10.35 10.39 72,431
07/03/2018 10.4 10.4 10.341 10.37 96,477
07/02/2018 10.39 10.42 10.35 10.35 91,854
06/29/2018 10.39 10.41 10.38 10.41 189,516
06/28/2018 10.39 10.42 10.37 10.4 129,759
06/27/2018 10.41 10.42 10.38 10.4 90,341
06/26/2018 10.42 10.45 10.4 10.4 98,957
06/25/2018 10.42 10.44 10.38 10.44 232,245
06/22/2018 10.35 10.43 10.35 10.42 133,609
06/21/2018 10.41 10.42 10.33 10.34 238,390
06/20/2018 10.44 10.46 10.38 10.4 186,124
06/19/2018 10.49 10.5 10.41 10.45 147,964
06/18/2018 10.5 10.5018 10.46 10.49 114,199
06/15/2018 10.46 10.53 10.46 10.5 143,071
06/14/2018 10.53 10.56 10.48 10.49 135,037
06/13/2018 10.61 10.63 10.56 10.59 125,548
06/12/2018 10.56 10.61 10.56 10.6015 151,853
06/11/2018 10.62 10.63 10.55 10.55 114,684
06/08/2018 10.6 10.62 10.5866 10.62 71,988
06/07/2018 10.58 10.61 10.58 10.61 141,407
06/06/2018 10.54 10.57 10.52 10.57 138,034
06/05/2018 10.58 10.59 10.54 10.54 114,005
06/04/2018 10.62 10.6564 10.59 10.59 162,420
06/01/2018 10.61 10.67 10.61 10.66 101,891
05/31/2018 10.6 10.62 10.59 10.61 148,356
05/30/2018 10.58 10.6186 10.5749 10.59 151,304
05/29/2018 10.53 10.57 10.51 10.54 153,643
05/25/2018 10.57 10.61 10.53 10.53 144,158
05/24/2018 10.61 10.63 10.57 10.57 172,950
05/23/2018 10.59 10.65 10.5832 10.64 119,511
05/22/2018 10.64 10.67 10.59 10.59 208,710
05/21/2018 10.58 10.69 10.56 10.64 449,183
05/18/2018 10.55 10.63 10.43 10.6 1,262,814
05/17/2018 10.75 10.765 10.71 10.74 116,267
05/16/2018 10.71 10.75 10.71 10.72 95,003
05/15/2018 10.74 10.76 10.68 10.71 125,588
05/14/2018 10.73 10.76 10.713 10.76 129,663
05/11/2018 10.76 10.76 10.74 10.76 60,204
05/10/2018 10.76 10.78 10.75 10.75 134,175
05/09/2018 10.78 10.81 10.75 10.77 73,157
05/08/2018 10.8 10.83 10.76 10.79 94,422
05/07/2018 10.79 10.82 10.78 10.81 74,608
05/04/2018 10.79 10.81 10.76 10.78 128,026
05/03/2018 10.82 10.825 10.79 10.81 108,323
05/02/2018 10.86 10.87 10.8 10.82 133,942
05/01/2018 10.85 10.86 10.8 10.86 118,603
04/30/2018 10.83 10.85 10.81 10.82 98,052
04/27/2018 10.86 10.86 10.815 10.84 106,189
04/26/2018 10.86 10.86 10.811 10.86 125,644
04/25/2018 10.87 10.87 10.8 10.83 83,926
04/24/2018 10.86 10.86 10.8328 10.85 73,166
04/23/2018 10.82 10.84 10.8 10.83 86,505
04/20/2018 10.84 10.84 10.77 10.77 91,064
*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?

Smart Portfolio