JAMES RIVER COAL (NQ: JRCC)
0.2526 USD  UNCHANGED
Last Price  /  Updated: 8:10 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2012 2.930 2.930 2.800 2.850 552,511 -0.04(-1.38%)
Aug 30, 2012 2.790 2.940 2.720 2.890 975,457 +0.08(+2.85%)
Aug 29, 2012 2.910 2.910 2.720 2.810 820,885 -0.05(-1.75%)
Aug 27, 2012 2.890 2.920 2.600 2.860 1,300,227 +0.03(+1.06%)
Aug 24, 2012 2.970 2.970 2.780 2.830 787,105 -0.13(-4.39%)
Aug 23, 2012 3.070 3.080 2.810 2.960 1,726,089 -0.01(-0.34%)
Aug 22, 2012 2.710 2.980 2.650 2.970 2,211,167 +0.25(+9.19%)
Aug 21, 2012 2.600 2.800 2.600 2.720 2,127,516 +0.15(+5.84%)
Aug 20, 2012 2.500 2.600 2.480 2.570 622,346 +0.07(+2.80%)
Aug 17, 2012 2.590 2.650 2.480 2.500 814,187 -0.09(-3.47%)
Aug 16, 2012 2.500 2.640 2.420 2.590 1,090,867 +0.08(+3.19%)
Aug 15, 2012 2.590 2.590 2.420 2.510 961,570 -0.04(-1.57%)
Aug 14, 2012 2.690 2.770 2.510 2.550 1,174,794 -0.13(-4.85%)
Aug 13, 2012 2.700 2.800 2.560 2.680 1,561,574 +0.03(+1.13%)
Aug 11, 2012 2.530 2.680 2.420 2.650 1,943,309 +0.00(+0.00%)
Aug 10, 2012 2.530 2.680 2.420 2.650 1,943,309 +0.13(+5.16%)
Aug 09, 2012 2.400 2.680 2.320 2.520 4,395,416 +0.29(+13.00%)
Aug 08, 2012 2.070 2.300 2.050 2.230 1,092,034 -0.06(-2.62%)
Aug 07, 2012 2.300 2.357 2.240 2.290 850,670 +0.02(+0.88%)
Aug 06, 2012 2.310 2.389 2.000 2.270 1,166,024 -0.01(-0.44%)
Aug 03, 2012 2.430 2.570 2.190 2.280 2,169,554 -0.09(-3.80%)
Aug 02, 2012 2.220 2.370 2.120 2.370 1,755,392 +0.17(+7.73%)
Aug 01, 2012 2.370 2.420 2.170 2.200 1,783,545 -0.09(-3.93%)
Jul 31, 2012 1.990 2.290 1.910 2.290 3,451,610 +0.33(+16.84%)
Jul 30, 2012 2.100 2.110 1.900 1.960 1,336,906 -0.09(-4.39%)
Jul 27, 2012 1.920 2.110 1.850 2.050 1,888,397 +0.27(+15.17%)
Jul 26, 2012 1.750 1.820 1.700 1.780 837,306 +0.07(+4.09%)
Jul 25, 2012 2.000 2.020 1.680 1.710 1,740,726 -0.26(-13.20%)
Jul 24, 2012 2.080 2.170 1.910 1.970 1,448,645 -0.13(-6.19%)
Jul 23, 2012 2.040 2.150 2.040 2.100 1,334,075 -0.05(-2.33%)
Jul 20, 2012 2.080 2.150 2.000 2.150 983,778 +0.08(+3.86%)
Jul 19, 2012 2.050 2.110 1.990 2.070 606,096 +0.04(+1.97%)
Jul 18, 2012 2.050 2.180 2.010 2.030 1,080,180 -0.04(-1.93%)
Jul 17, 2012 2.060 2.110 1.880 2.070 1,349,263 +0.01(+0.49%)
Jul 16, 2012 2.050 2.240 1.950 2.060 1,826,451 +0.06(+3.00%)
Jul 14, 2012 2.250 2.300 1.870 2.000 3,404,283 +0.00(+0.00%)
Jul 13, 2012 2.250 2.300 1.870 2.000 3,403,483 -0.25(-11.11%)
Jul 12, 2012 2.260 2.300 2.120 2.250 1,833,378 -0.07(-3.02%)
Jul 11, 2012 2.240 2.470 2.190 2.320 2,989,264 +0.16(+7.41%)
Jul 10, 2012 2.460 2.730 2.050 2.160 7,460,720 -0.71(-24.74%)
Jul 09, 2012 3.470 3.480 2.750 2.870 3,417,907 -0.67(-18.93%)
Jul 06, 2012 3.750 3.850 3.320 3.540 3,014,413 -0.09(-2.48%)
Jul 05, 2012 3.200 3.800 3.160 3.630 5,786,487 +0.49(+15.61%)
Jul 03, 2012 2.980 3.150 2.940 3.140 1,983,846 +0.28(+9.79%)
Jul 02, 2012 2.680 2.890 2.660 2.860 1,216,747 +0.15(+5.54%)
Jun 30, 2012 2.990 2.990 2.620 2.710 1,716,326 +0.00(+0.00%)
Jun 29, 2012 2.990 2.990 2.620 2.710 1,838,687 -0.15(-5.24%)
Jun 28, 2012 2.650 2.880 2.530 2.860 1,590,884 +0.17(+6.32%)
Jun 27, 2012 2.640 2.750 2.490 2.690 2,231,446 +0.20(+8.03%)
Jun 26, 2012 2.710 2.720 2.270 2.490 3,533,442 -0.43(-14.73%)
Jun 25, 2012 3.130 3.150 2.830 2.920 2,958,878 -0.32(-9.88%)
Jun 22, 2012 3.060 3.370 2.955 3.240 8,239,616 +0.18(+5.88%)
Jun 21, 2012 3.360 3.430 2.891 3.060 3,909,910 -0.36(-10.53%)
Jun 20, 2012 2.680 3.450 2.660 3.420 5,249,535 +0.73(+27.14%)
Jun 19, 2012 2.490 2.690 2.420 2.690 2,184,554 +0.26(+10.70%)
Jun 18, 2012 2.430 2.470 2.310 2.430 1,819,916 +0.05(+2.10%)
Jun 15, 2012 2.230 2.380 2.190 2.380 3,298,453 +0.19(+8.68%)
Jun 14, 2012 2.110 2.350 1.970 2.190 4,077,016 +0.12(+5.80%)
Jun 13, 2012 1.960 2.110 1.900 2.070 2,526,708 +0.13(+6.70%)
Jun 12, 2012 2.020 2.060 1.910 1.940 2,080,050 -0.07(-3.48%)
Jun 11, 2012 2.280 2.300 2.000 2.010 1,614,467 -0.18(-8.22%)
Jun 08, 2012 2.150 2.230 2.070 2.190 1,510,476 +0.02(+0.92%)
Jun 07, 2012 2.300 2.370 2.130 2.170 2,086,477 -0.07(-3.13%)
Jun 06, 2012 2.380 2.490 2.140 2.240 2,927,620 -0.10(-4.27%)
Jun 05, 2012 2.270 2.350 2.260 2.340 1,612,715 +0.08(+3.54%)
Jun 04, 2012 2.440 2.450 2.200 2.260 1,359,899 -0.16(-6.61%)
Jun 02, 2012 2.380 2.490 2.250 2.420 1,745,584 +0.00(+0.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here