Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
JREM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 30.51 | -0.08 | -0.27% | 30.415 | 30.545 | 30.3525 | 15,968 |
| May 23 2024 | 30.5925 | -0.15 | -0.50% | 30.56 | 30.84 | 30.50 | 128 |
| May 22 2024 | 30.745 | -0.03 | -0.08% | 30.75 | 30.8625 | 30.68 | 4,239 |
| May 21 2024 | 30.77 | -0.26 | -0.83% | 30.805 | 30.8175 | 30.6925 | 6,574 |
| May 20 2024 | 31.0275 | -0.10 | -0.31% | 31.065 | 31.065 | 30.865 | 1,118 |
| May 17 2024 | 31.1225 | 0.15 | 0.47% | 30.765 | 31.1575 | 30.765 | 425 |
| May 16 2024 | 30.9775 | 0.12 | 0.39% | 30.895 | 31.035 | 30.4375 | 2,681 |
| May 15 2024 | 30.8575 | 0.31 | 1.00% | 30.64 | 30.875 | 30.10 | 740 |
| May 14 2024 | 30.5525 | 0.05 | 0.16% | 30.38 | 30.945 | 29.86 | 6,744 |
| May 13 2024 | 30.505 | 0.31 | 1.03% | 30.27 | 30.53 | 30.2675 | 19,265 |
| May 10 2024 | 30.195 | 0.14 | 0.45% | 30.15 | 30.345 | 30.15 | 626 |
| May 09 2024 | 30.06 | 0.08 | 0.28% | 29.97 | 30.10 | 29.905 | 369 |
| May 08 2024 | 29.975 | -0.16 | -0.52% | 29.90 | 30.0375 | 29.815 | 97 |
| May 07 2024 | 30.1325 | 0.11 | 0.37% | 30.135 | 30.145 | 29.9575 | 1,797 |
| May 03 2024 | 30.02 | 0.34 | 1.13% | 29.79 | 30.21 | 29.1175 | 1,986 |
| May 02 2024 | 29.685 | 0.47 | 1.59% | 29.395 | 30.085 | 29.395 | 2,461 |
| May 01 2024 | 29.22 | -0.09 | -0.32% | 29.10 | 29.2975 | 28.7975 | 17,113 |
| Apr 30 2024 | 29.3125 | -0.19 | -0.64% | 29.535 | 29.535 | 29.2775 | 1,966 |
| Apr 29 2024 | 29.5025 | 0.30 | 1.04% | 29.49 | 29.525 | 29.4125 | 1,232 |
| Apr 26 2024 | 29.20 | 0.45 | 1.55% | 29.205 | 29.30 | 29.145 | 568 |
| Apr 25 2024 | 28.755 | -0.08 | -0.26% | 28.91 | 28.97 | 28.585 | 1,674 |
| Apr 24 2024 | 28.83 | 0.11 | 0.37% | 29.03 | 29.07 | 28.8075 | 405 |
| Apr 23 2024 | 28.7225 | 0.35 | 1.24% | 28.61 | 28.745 | 28.5325 | 4,841 |
| Apr 22 2024 | 28.37 | 0.07 | 0.27% | 28.34 | 28.435 | 28.265 | 1,095 |
| Apr 19 2024 | 28.295 | -0.20 | -0.71% | 28.17 | 28.3225 | 27.9475 | 675 |
| Apr 18 2024 | 28.4975 | 0.22 | 0.79% | 28.605 | 28.94 | 28.025 | 2,490 |
| Apr 17 2024 | 28.275 | -0.06 | -0.20% | 28.44 | 28.48 | 28.275 | 2,039 |
| Apr 16 2024 | 28.3325 | -0.50 | -1.74% | 28.50 | 28.50 | 28.225 | 500 |
| Apr 15 2024 | 28.835 | -0.12 | -0.41% | 29.045 | 29.0825 | 28.82 | 7,422 |
| Apr 12 2024 | 28.955 | -0.46 | -1.56% | 29.36 | 29.3975 | 28.87 | 857 |
| Apr 11 2024 | 29.4125 | 0.07 | 0.23% | 29.58 | 29.95 | 29.0075 | 3,990 |
| Apr 10 2024 | 29.345 | -0.35 | -1.19% | 29.915 | 29.96 | 29.185 | 6,043 |
| Apr 09 2024 | 29.6975 | 0.08 | 0.26% | 29.655 | 29.835 | 29.6475 | 193 |
| Apr 08 2024 | 29.62 | 0.32 | 1.07% | 29.44 | 29.63 | 29.3675 | 476 |
| Apr 05 2024 | 29.305 | -0.37 | -1.25% | 29.25 | 29.37 | 29.0125 | 1,109 |
| Apr 04 2024 | 29.675 | 0.30 | 1.01% | 29.525 | 29.745 | 29.4825 | 660 |
| Apr 03 2024 | 29.3775 | 0.01 | 0.03% | 29.235 | 29.3975 | 29.1875 | 4,262 |
| Apr 02 2024 | 29.3675 | 0.18 | 0.60% | 29.525 | 29.525 | 29.3275 | 20,148 |
| Mar 28 2024 | 29.1925 | 0.18 | 0.64% | 29.115 | 29.26 | 29.075 | 108,652 |
| Mar 27 2024 | 29.0075 | -0.03 | -0.10% | 28.955 | 29.0625 | 28.9475 | 3,910 |
| Mar 26 2024 | 29.0375 | 0.03 | 0.10% | 29.105 | 29.1575 | 29.00 | 6,945 |
| Mar 25 2024 | 29.0075 | -0.01 | -0.02% | 29.05 | 29.05 | 28.925 | 5,514 |
| Mar 22 2024 | 29.0125 | -0.23 | -0.80% | 29.08 | 29.1275 | 28.955 | 5,703 |
| Mar 21 2024 | 29.245 | 0.28 | 0.96% | 29.385 | 29.4575 | 29.245 | 175,319 |
| Mar 20 2024 | 28.9675 | 0.09 | 0.31% | 28.83 | 29.0375 | 28.83 | 11,720 |
| Mar 19 2024 | 28.8775 | -0.15 | -0.51% | 28.73 | 28.8975 | 28.73 | 2,253 |
| Mar 18 2024 | 29.025 | -0.02 | -0.07% | 29.125 | 29.175 | 29.0025 | 1,988 |
| Mar 15 2024 | 29.045 | -0.19 | -0.65% | 29.07 | 29.205 | 29.0125 | 9,552 |
| Mar 14 2024 | 29.235 | -0.12 | -0.42% | 29.425 | 29.5025 | 29.115 | 289 |
| Mar 13 2024 | 29.3575 | -0.05 | -0.15% | 29.235 | 29.4225 | 29.235 | 1,425 |
| Mar 12 2024 | 29.4025 | 0.22 | 0.74% | 29.39 | 29.5025 | 29.24 | 638 |
| Mar 11 2024 | 29.1875 | -0.02 | -0.08% | 29.175 | 29.265 | 29.1225 | 2,258 |
| Mar 08 2024 | 29.21 | 0.13 | 0.43% | 29.21 | 29.315 | 29.095 | 1,631 |
| Mar 07 2024 | 29.085 | 0.06 | 0.21% | 28.83 | 29.0875 | 28.825 | 2,725 |
| Mar 06 2024 | 29.025 | 0.46 | 1.60% | 28.82 | 29.0275 | 28.82 | 8,812 |
| Mar 05 2024 | 28.5675 | -0.29 | -1.01% | 28.61 | 28.69 | 28.55 | 5,313 |
| Mar 04 2024 | 28.86 | 0.11 | 0.37% | 28.885 | 28.9225 | 28.7725 | 21,613 |
| Mar 01 2024 | 28.755 | 0.36 | 1.25% | 28.55 | 28.795 | 28.485 | 405 |
| Feb 29 2024 | 28.40 | -0.01 | -0.04% | 28.485 | 28.485 | 28.3825 | 3,454 |
| Feb 28 2024 | 28.41 | -0.41 | -1.41% | 28.61 | 28.6125 | 28.3625 | 46,424 |
| Feb 27 2024 | 28.815 | 0.06 | 0.21% | 28.79 | 28.8175 | 28.745 | 9,295 |
| Feb 26 2024 | 28.755 | -0.03 | -0.10% | 28.76 | 28.8025 | 28.6875 | 1,362 |
