James River Coal Company (JRCC)

2.98 -0.12  -3.87%  May 29, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

James River Coal Company Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 29, 2012 3.13 3.21 2.90 2.98 1998535
May 25, 2012 3.19 3.19 3.08 3.10 809994
May 24, 2012 3.30 3.340 3.10 3.20 1204075
May 23, 2012 3.04 3.29 2.95 3.28 1848385
May 22, 2012 3.49 3.58 3.00 3.05 4815498
May 21, 2012 3.22 3.50 3.22 3.47 1406649
May 18, 2012 3.43 3.43 3.13 3.17 1807462
May 17, 2012 3.64 3.689 3.36 3.42 1628280
May 16, 2012 3.67 3.76 3.55 3.65 2152196
May 15, 2012 3.83 3.890 3.58 3.65 2518418
May 14, 2012 3.86 4.05 3.75 3.835 1334313
May 11, 2012 4.03 4.13 3.87 3.92 1060477
May 10, 2012 4.28 4.35 4.01 4.06 1574312
May 9, 2012 3.70 4.29 3.60 4.19 3672030
May 8, 2012 3.93 3.93 3.59 3.77 3824191
May 7, 2012 4.07 4.17 3.91 3.96 2558198
May 4, 2012 4.38 4.39 4.10 4.13 3072456
May 3, 2012 4.71 4.89 4.36 4.44 2722687
May 2, 2012 4.81 4.81 4.56 4.63 1697452
May 1, 2012 4.97 5.00 4.78 4.86 1530258
April 30, 2012 4.84 5.00 4.73 4.975 905521
April 27, 2012 4.94 4.99 4.75 4.87 900202
April 26, 2012 4.74 5.00 4.65 4.93 1467637
April 25, 2012 4.83 4.89 4.59 4.75 1215300
April 24, 2012 4.42 4.86 4.35 4.78 2218502
April 23, 2012 4.435 4.59 4.30 4.42 1666760
April 20, 2012 4.83 4.89 4.53 4.55 2080501
April 19, 2012 4.93 5.08 4.74 4.765 2622267
April 18, 2012 4.99 5.03 4.840 4.95 910698
April 17, 2012 5.05 5.21 4.92 5.01 2401234
April 16, 2012 5.08 5.14 4.97 4.98 1119234
April 13, 2012 4.95 5.00 4.86 4.98 1175222
April 12, 2012 4.73 5.04 4.73 5.01 2151144
April 11, 2012 4.61 4.84 4.61 4.71 1385430
April 10, 2012 4.62 4.74 4.51 4.53 1627742
April 9, 2012 4.66 4.83 4.60 4.63 1577848
April 5, 2012 4.99 5.00 4.75 4.86 2236973
April 4, 2012 5.05 5.12 4.96 4.99 2088555
April 3, 2012 5.40 5.41 5.08 5.09 1995718
April 2, 2012 5.11 5.40 5.06 5.37 2158895
March 30, 2012 5.37 5.420 5.08 5.12 2441912
March 29, 2012 5.07 5.36 5.02 5.31 2852862
March 28, 2012 5.35 5.35 5.04 5.10 2318169
March 27, 2012 5.44 5.515 5.30 5.31 1613828
March 26, 2012 5.92 5.92 5.40 5.44 2603626
March 23, 2012 5.49 5.49 5.49 5.49 0.00
March 22, 2012 5.82 5.88 5.47 5.49 2017051
March 21, 2012 6.06 6.15 5.88 5.94 982123
March 20, 2012 6.13 6.13 6.13 6.13 0.00
March 19, 2012 6.11 6.25 6.02 6.13 2070819
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

JRCC News

5 Small-Cap Short Ideas
May 29, 2:15PM Benzinga
$JRCC picked up some at 3
about 15 hours ago by ThirstyApples
$jrcc acting awful today compared to other coal names. Any idea why?
about 16 hours ago by Knorton
coal starting to get talked about $pcx $jrcc $kol ect
about 19 hours ago by sniper
through a bunch of charts and some thoughts: Coal needs 5 Calr Icahns, as usual suspects look ready for next leg lower $BTU $JRCC $PCX $WLT
about 3 days ago by harmongreg
Coal Sector Seen as "Oversold"
May 25, 8:20AM Marketwire
@vcutrader while I do think that $ANR has decent liquidity compared to $PCX $ACI & $JRCC I don't thk mgmt will reduce liquidity to purch stk
about 6 days ago by CDMCapital
Although I do thk there is some substantial risk of problems on the highly leveraged coal names. $ACI $PCX $JRCC, put on small pos here imo
about 6 days ago by CDMCapital
Coal Names Moving Higher in Early Trade
May 23, 10:01AM Benzinga
$JRCC New 52 Week Low - Crossed daily lows support.
about 7 days ago by TradeIdeasQuant
Talking coal stocks w/ @bmbull and the waterfall declines akin to shipping shares in 2011. Bull vs. bear cases? $BTU $JRCC $ACI $PCX
about 8 days ago by FinanceTrends
$ANR & $ACI to follow $PCX and $JRCC. Just a matter of time, most of ANRs coal unprofitable at these levels burning cash, ACI overlevered
about 8 days ago by CDMCapital
$JRCC Dumped at -6.5%, at least. Should have used a stop. Holding just $OCZ from recent buy at 4.9
about 8 days ago by Lagavulin
$JRCC trading like we dont use coal in this country anymore
about 8 days ago by chrisdress
guess we know the answer from mt race to zero question the other day. $PCX vs $JRCC
about 8 days ago by mytfine
RT @RonnieSpence $PCX death spiral.... $JRCC is next// $JRCC has prices locked for the year, no risk short term bk
about 8 days ago by CDMCapital
$ANR $PCX $ACI $JRCC much lower and these will be in the penney stock catagory
about 8 days ago by ecotrader
$jrcc what just happened??
about 8 days ago by Knorton
Coal Grossly Undervalued? $KOL $PCX $ACI $ANR $JRCC http://stks.co/3w5b
about 8 days ago by CDMCapital
Biggest Surprise of the Day: Coal?
May 21, 10:50PM Fool
Dipped in small $JRCC $INVN $ATPG
about 9 days ago by hotmess
You know it's time for bear call spreads when you'd rather own $JRCC than $BAC
about 9 days ago by puddlejumper
$JRCC nasdaq short interest per my last post. http://stks.co/3vBC
about 9 days ago by CDMCapital
$JRCC 41.944% short on this one compared to available float. @ some point these shorts cover, don't know when, but soon..half tangible book
about 9 days ago by CDMCapital
Sector Snap: Coal
May 21, 1:23PM
$JRCC http://stks.co/3uI9 Stock has been in a downtrend. I don't see any initial signs of trend-reversal in this stock.
about 10 days ago by ACInvestorBlog
First one under 3 by the close wins. Ready. Set. Go. $JRCC $PCX
about 12 days ago by mytfine
I own $GMXR $PCX $JRCC $ANR, same reason I own $NOG $KOG $UAL(used to be UAUA) in 2009
about 12 days ago by dragonwarrior
$JRCC stronger than $PCX, a sympathy drop can only last so long, bought some today
about 12 days ago by Lagavulin
$PCX $JRCC race to 0 continues...
about 12 days ago by SteveCaru
[$$] Why Coal Could Pick Up
Apr 23, 11:17AM

Recent Quotes

Symbol Price Chg Chg % Market Cap
JRCC 2.98 -0.12 -3.87% 111.44M
JQC 9.15 -0.01 -0.11%
JPM 33.63 +0.13 +0.39% 127.88B
JEF 13.71 +0.51 +3.86% 2.719B
JEC 37.44 +0.48 +1.30% 4.749B
JE 11.07 +0.09 +0.82%
JDSU 10.17 +0.34 +3.46% 2.259B
JDD 11.40 +0.16 +1.42%
JDAS 28.09 +0.17 +0.61% 1.188B
JCTCF 8.94 +0.17 +1.94% 16.31M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close