JAMES RIVER COAL Historical Stock Price

Below is the stock price history for James River Coal JRCC. Data is recorded each day for the historical open, high, low, close and volume. The James River Coal stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

James River Coal Historical Stock Price

DateOpenHighLowCloseVolume
2014-04-16 0.2906 0.3023 0.265 0.265 9,436
2014-04-15 0.3495 0.35 0.29 0.29 53,939
2014-04-14 0.2952 0.3153 0.2615 0.3085 48,036
2014-04-11 0.2775 0.31 0.25 0.31 62,279
2014-04-10 0.2599 0.3177 0.25 0.29 877,791
2014-04-09 0.29 0.2927 0.2313 0.2313 215,453
2014-04-08 0.3394 0.37 0.255 0.2551 358,893
2014-04-07 0.7386 0.7386 0.706 0.7191 4,000
2014-04-04 0.81 0.945 0.75 0.75 32,180
2014-04-03 0.8151 0.8151 0.7636 0.7956 17,341
2014-04-02 0.69 0.83 0.69 0.7976 33,427
2014-04-01 0.74 0.74 0.6799 0.6821 15,401
2014-03-31 0.7779 0.7779 0.747 0.7491 9,624
2014-03-28 0.7701 0.7796 0.7401 0.7449 19,708
2014-03-27 0.75 0.77 0.75 0.7698 6,923
2014-03-26 0.8198 0.8198 0.7558 0.7661 30,700
2014-03-25 0.7815 0.8032 0.77 0.7942 11,992
2014-03-24 0.80 0.8244 0.7544 0.79 67,352
2014-03-21 0.666 0.75 0.666 0.7249 31,002
2014-03-20 0.6101 0.6111 0.61 0.611 7,348
2014-03-19 0.6118 0.62 0.6101 0.6199 8,398
2014-03-18 0.61 0.6176 0.61 0.6104 86,721
2014-03-17 0.71 0.7114 0.70 0.70 8,688
2014-03-14 0.7033 0.708 0.7001 0.703 9,073
2014-03-13 0.7279 0.73 0.7002 0.7002 15,369
2014-03-12 0.72 0.7298 0.7138 0.72 10,557
2014-03-11 0.7063 0.7299 0.7005 0.71 14,247
2014-03-10 0.7103 0.7395 0.69 0.7374 44,100
2014-03-07 0.72 0.74 0.71 0.74 13,012
2014-03-06 0.7375 0.7402 0.7216 0.74 12,402

» More James River Coal Stock Price History

To see other companies like James River Coal (JRCC), view our stock market today for news, and other data.