Singapore markets open in 37 minutes

JHancock Regional Bank R6 (JRGRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
24.85+0.16 (+0.65%)
At close: 08:00PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 2024------
08 May 202424.6924.6924.6924.6924.69-
07 May 202424.4924.4924.4924.4924.49-
06 May 202424.6124.6124.6124.6124.61-
03 May 202424.4524.4524.4524.4524.45-
02 May 202424.1824.1824.1824.1824.18-
01 May 202423.8623.8623.8623.8623.86-
30 Apr 202423.4623.4623.4623.4623.46-
29 Apr 202423.7723.7723.7723.7723.77-
26 Apr 202423.8923.8923.8923.8923.89-
25 Apr 202423.9823.9823.9823.9823.98-
24 Apr 202424.2924.2924.2924.2924.29-
23 Apr 202424.1224.1224.1224.1224.12-
22 Apr 202423.8223.8223.8223.8223.82-
19 Apr 202423.5323.5323.5323.5323.53-
18 Apr 202422.9022.9022.9022.9022.90-
17 Apr 202422.8122.8122.8122.8122.81-
16 Apr 202422.8222.8222.8222.8222.82-
15 Apr 202423.1023.1023.1023.1023.10-
12 Apr 202423.1623.1623.1623.1623.16-
11 Apr 202423.3823.3823.3823.3823.38-
10 Apr 202423.3923.3923.3923.3923.39-
09 Apr 202424.4224.4224.4224.4224.42-
08 Apr 202424.3224.3224.3224.3224.32-
05 Apr 202424.0124.0124.0124.0124.01-
04 Apr 202423.9723.9723.9723.9723.97-
03 Apr 202424.0324.0324.0324.0324.03-
02 Apr 202424.1324.1324.1324.1324.13-
01 Apr 202424.5124.5124.5124.5124.51-
28 Mar 202424.9824.9824.9824.9824.98-
27 Mar 202424.7824.7824.7824.7824.78-
26 Mar 202423.9923.9923.9923.9923.99-
25 Mar 202424.1224.1224.1224.1224.12-
22 Mar 202424.0824.0824.0824.0824.08-
21 Mar 202424.5324.5324.5324.5324.53-
21 Mar 20240.117 Dividend
20 Mar 202424.3024.3024.3024.3024.18-
19 Mar 202423.5623.5623.5623.5623.45-
18 Mar 202423.4923.4923.4923.4923.38-
15 Mar 202423.6323.6323.6323.6323.52-
14 Mar 202423.4523.4523.4523.4523.34-
13 Mar 202424.0624.0624.0624.0623.94-
12 Mar 202424.0924.0924.0924.0923.97-
11 Mar 202424.3024.3024.3024.3024.18-
08 Mar 202424.3524.3524.3524.3524.23-
07 Mar 202424.3224.3224.3224.3224.20-
06 Mar 202424.2624.2624.2624.2624.14-
05 Mar 202424.3224.3224.3224.3224.20-
04 Mar 202423.6823.6823.6823.6823.57-
01 Mar 202423.4723.4723.4723.4723.36-
29 Feb 202423.6723.6723.6723.6723.56-
28 Feb 202423.2923.2923.2923.2923.18-
27 Feb 202423.4923.4923.4923.4923.38-
26 Feb 202423.3223.3223.3223.3223.21-
23 Feb 202423.5523.5523.5523.5523.44-
22 Feb 202423.5423.5423.5423.5423.43-
21 Feb 202423.5923.5923.5923.5923.48-
20 Feb 202423.7123.7123.7123.7123.60-
16 Feb 202423.9223.9223.9223.9223.80-
15 Feb 202424.1724.1724.1724.1724.05-
14 Feb 202423.4523.4523.4523.4523.34-
13 Feb 202422.9922.9922.9922.9922.88-
12 Feb 202424.0024.0024.0024.0023.88-
09 Feb 202423.5223.5223.5223.5223.41-
08 Feb 202423.2323.2323.2323.2323.12-
07 Feb 202423.1623.1623.1623.1623.05-
06 Feb 202423.2623.2623.2623.2623.15-
05 Feb 202423.4123.4123.4123.4123.30-
02 Feb 202423.7623.7623.7623.7623.65-
01 Feb 202423.8223.8223.8223.8223.71-
31 Jan 202424.3024.3024.3024.3024.18-
30 Jan 202425.4025.4025.4025.4025.28-
29 Jan 202425.4325.4325.4325.4325.31-
26 Jan 202425.1225.1225.1225.1225.00-
25 Jan 202425.0825.0825.0825.0824.96-
24 Jan 202425.1925.1925.1925.1925.07-
23 Jan 202424.9424.9424.9424.9424.82-
22 Jan 202425.1925.1925.1925.1925.07-
19 Jan 202424.6824.6824.6824.6824.56-
18 Jan 202424.1424.1424.1424.1424.02-
17 Jan 202424.0824.0824.0824.0823.96-
16 Jan 202424.1024.1024.1024.1023.98-
12 Jan 202424.5224.5224.5224.5224.40-
11 Jan 202424.7724.7724.7724.7724.65-
10 Jan 202425.0525.0525.0525.0524.93-
09 Jan 202425.0225.0225.0225.0224.90-
08 Jan 202425.3625.3625.3625.3625.24-
05 Jan 202425.2525.2525.2525.2525.13-
04 Jan 202425.0225.0225.0225.0224.90-
03 Jan 202424.9024.9024.9024.9024.78-
02 Jan 202425.6725.6725.6725.6725.55-
29 Dec 202325.6025.6025.6025.6025.48-
28 Dec 202325.9625.9625.9625.9625.84-
27 Dec 202325.9625.9625.9625.9625.84-
26 Dec 202325.9525.9525.9525.9525.83-
22 Dec 202325.6225.6225.6225.6225.50-
21 Dec 202325.4625.4625.4625.4625.34-
20 Dec 202325.2425.2425.2425.2425.12-
19 Dec 202325.6925.6925.6925.6925.57-
19 Dec 20230.217 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...