JRVR(JRVR)
JRVR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $4.03 | $4.17 | $4.03 | $4.10 | 408,862 |
| 5/19/2026 | $4.19 | $4.25 | $4.04 | $4.05 | 664,121 |
| 5/18/2026 | $4.16 | $4.42 | $4.07 | $4.37 | 1.31M |
| 5/15/2026 | $4.13 | $4.27 | $4.10 | $4.15 | 614,010 |
| 5/14/2026 | $4.09 | $4.29 | $4.09 | $4.15 | 479,025 |
| 5/13/2026 | $4.16 | $4.18 | $4.02 | $4.10 | 419,168 |
| 5/12/2026 | $3.97 | $4.21 | $3.90 | $4.20 | 898,725 |
| 5/11/2026 | $4.15 | $4.22 | $3.76 | $3.97 | 1.48M |
| 5/8/2026 | $4.31 | $4.31 | $4.03 | $4.15 | 723,310 |
| 5/7/2026 | $4.53 | $4.66 | $4.29 | $4.30 | 723,000 |
| 5/6/2026 | $4.71 | $4.79 | $4.42 | $4.51 | 995,946 |
| 5/5/2026 | $5.15 | $5.27 | $4.57 | $4.68 | 1.83M |
| 5/4/2026 | $6.16 | $6.30 | $6.09 | $6.13 | 206,521 |
| 5/1/2026 | $6.23 | $6.26 | $6.09 | $6.19 | 205,711 |
| 4/30/2026 | $6.16 | $6.21 | $6.12 | $6.20 | 182,400 |
| 4/29/2026 | $6.34 | $6.37 | $6.18 | $6.22 | 201,830 |
| 4/28/2026 | $6.42 | $6.42 | $6.32 | $6.36 | 129,513 |
| 4/27/2026 | $6.32 | $6.41 | $6.32 | $6.38 | 183,174 |
| 4/24/2026 | $6.21 | $6.43 | $6.18 | $6.35 | 310,400 |
| 4/23/2026 | $6.24 | $6.34 | $6.19 | $6.26 | 164,100 |
| 4/22/2026 | $6.39 | $6.39 | $6.21 | $6.25 | 148,224 |
| 4/21/2026 | $6.31 | $6.41 | $6.28 | $6.39 | 211,600 |
| 4/20/2026 | $6.45 | $6.52 | $6.32 | $6.33 | 144,838 |
| 4/17/2026 | $6.49 | $6.59 | $6.44 | $6.49 | 274,200 |
| 4/16/2026 | $6.36 | $6.46 | $6.30 | $6.45 | 264,045 |
| 4/15/2026 | $6.31 | $6.40 | $6.26 | $6.39 | 168,600 |
| 4/14/2026 | $6.30 | $6.34 | $6.24 | $6.32 | 189,403 |
| 4/13/2026 | $6.16 | $6.34 | $6.16 | $6.34 | 293,859 |
| 4/10/2026 | $6.36 | $6.36 | $6.20 | $6.20 | 190,600 |
| 4/9/2026 | $6.30 | $6.39 | $6.26 | $6.36 | 206,140 |
| 4/8/2026 | $6.29 | $6.35 | $6.26 | $6.33 | 258,625 |
| 4/7/2026 | $6.18 | $6.30 | $6.15 | $6.19 | 169,452 |
| 4/6/2026 | $6.11 | $6.19 | $6.07 | $6.18 | 165,400 |
| 4/2/2026 | $6.01 | $6.14 | $5.97 | $6.12 | 200,445 |
| 4/1/2026 | $6.34 | $6.34 | $6.06 | $6.07 | 237,800 |
| 3/31/2026 | $6.34 | $6.39 | $6.25 | $6.30 | 351,300 |
| 3/30/2026 | $6.18 | $6.31 | $6.16 | $6.27 | 347,148 |
| 3/27/2026 | $6.24 | $6.24 | $6.13 | $6.15 | 185,000 |
| 3/26/2026 | $6.13 | $6.36 | $6.13 | $6.29 | 193,000 |
| 3/25/2026 | $6.31 | $6.38 | $6.14 | $6.18 | 139,000 |
| 3/24/2026 | $6.21 | $6.29 | $6.18 | $6.23 | 262,900 |
| 3/23/2026 | $6.24 | $6.45 | $6.16 | $6.26 | 261,500 |
| 3/20/2026 | $6.07 | $6.14 | $5.92 | $6.14 | 492,628 |
| 3/19/2026 | $6.40 | $6.44 | $6.05 | $6.06 | 354,043 |
| 3/18/2026 | $6.46 | $6.48 | $6.33 | $6.41 | 286,100 |
| 3/17/2026 | $6.53 | $6.64 | $6.52 | $6.54 | 349,703 |
| 3/16/2026 | $6.45 | $6.58 | $6.41 | $6.52 | 266,117 |
| 3/13/2026 | $6.47 | $6.53 | $6.34 | $6.39 | 223,323 |
| 3/12/2026 | $6.28 | $6.45 | $6.27 | $6.43 | 222,200 |
| 3/11/2026 | $6.32 | $6.44 | $6.32 | $6.41 | 222,148 |
| 3/10/2026 | $6.34 | $6.49 | $6.28 | $6.39 | 250,537 |
| 3/9/2026 | $6.33 | $6.40 | $6.20 | $6.37 | 390,048 |
| 3/6/2026 | $6.34 | $6.51 | $6.16 | $6.47 | 391,402 |
| 3/5/2026 | $6.75 | $6.88 | $6.40 | $6.44 | 504,576 |
| 3/4/2026 | $6.71 | $7.07 | $6.60 | $6.94 | 394,512 |
| 3/3/2026 | $6.40 | $6.80 | $6.20 | $6.67 | 463,343 |
| 3/2/2026 | $6.92 | $7.20 | $6.81 | $7.13 | 187,724 |
| 2/27/2026 | $6.89 | $7.06 | $6.78 | $7.00 | 190,387 |
| 2/26/2026 | $6.68 | $6.95 | $6.68 | $6.94 | 269,724 |
| 2/25/2026 | $6.62 | $6.74 | $6.58 | $6.63 | 368,039 |
| 2/24/2026 | $6.64 | $6.74 | $6.62 | $6.67 | 201,500 |
| 2/23/2026 | $6.85 | $6.92 | $6.66 | $6.66 | 248,120 |
| 2/20/2026 | $6.86 | $6.91 | $6.77 | $6.87 | 109,900 |
| 2/19/2026 | $6.80 | $6.91 | $6.78 | $6.85 | 143,347 |