JHancock Regional Bank I JRBFX
33.99 USD +0.12 (+0.35%)
Regular-session close
Day range unavailable
28.08 52-week range 35.58
- YTD
- +16.72%
- 1 year
- +16.44%
JRBFX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 33.87 | 33.87 | 33.87 | 33.87 | -0.19 | -0.56% |
| Nov 11, 2026 | 34.06 | 34.06 | 34.06 | 34.06 | -0.03 | -0.09% |
| Nov 10, 2026 | 34.09 | 34.09 | 34.09 | 34.09 | -0.08 | -0.23% |
| Nov 9, 2026 | 34.17 | 34.17 | 34.17 | 34.17 | +0.58 | +1.73% |
| Nov 6, 2026 | 33.59 | 33.59 | 33.59 | 33.59 | -0.11 | -0.33% |
| Nov 5, 2026 | 33.70 | 33.70 | 33.70 | 33.70 | -0.84 | -2.43% |
| Nov 4, 2026 | 34.54 | 34.54 | 34.54 | 34.54 | +0.59 | +1.74% |
| Nov 3, 2026 | 33.95 | 33.95 | 33.95 | 33.95 | -0.40 | -1.16% |
| Nov 2, 2026 | 34.35 | 34.35 | 34.35 | 34.35 | +0.69 | +2.05% |
| Oct 30, 2026 | 33.66 | 33.66 | 33.66 | 33.66 | -0.35 | -1.03% |
| Oct 29, 2026 | 34.01 | 34.01 | 34.01 | 34.01 | +0.35 | +1.04% |
| Oct 28, 2026 | 33.66 | 33.66 | 33.66 | 33.66 | -0.14 | -0.41% |
| Oct 27, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | -0.03 | -0.09% |
| Oct 26, 2026 | 33.83 | 33.83 | 33.83 | 33.83 | +0.12 | +0.36% |
| Oct 23, 2026 | 33.71 | 33.71 | 33.71 | 33.71 | +0.04 | +0.12% |
| Oct 22, 2026 | 33.67 | 33.67 | 33.67 | 33.67 | +0.58 | +1.75% |
| Oct 21, 2026 | 33.09 | 33.09 | 33.09 | 33.09 | +0.05 | +0.15% |
| Oct 20, 2026 | 33.04 | 33.04 | 33.04 | 33.04 | +0.61 | +1.88% |
| Oct 19, 2026 | 32.43 | 32.43 | 32.43 | 32.43 | -0.24 | -0.73% |
| Oct 16, 2026 | 32.67 | 32.67 | 32.67 | 32.67 | +0.10 | +0.31% |
| Oct 15, 2026 | 32.57 | 32.57 | 32.57 | 32.57 | +0.43 | +1.34% |
| Oct 14, 2026 | 32.14 | 32.14 | 32.14 | 32.14 | -0.23 | -0.71% |
| Oct 13, 2026 | 32.37 | 32.37 | 32.37 | 32.37 | -0.18 | -0.55% |
| Oct 12, 2026 | 32.55 | 32.55 | 32.55 | 32.55 | +0.23 | +0.71% |
| Oct 9, 2026 | 32.32 | 32.32 | 32.32 | 32.32 | -0.27 | -0.83% |
| Oct 8, 2026 | 32.59 | 32.59 | 32.59 | 32.59 | +0.29 | +0.90% |
| Oct 7, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | -0.44 | -1.34% |
| Oct 6, 2026 | 32.74 | 32.74 | 32.74 | 32.74 | -0.06 | -0.18% |
| Oct 5, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | -0.12 | -0.36% |
| Oct 2, 2026 | 32.92 | 32.92 | 32.92 | 32.92 | +0.36 | +1.11% |
| Oct 1, 2026 | 32.56 | 32.56 | 32.56 | 32.56 | +0.19 | +0.59% |
| Sep 30, 2026 | 32.37 | 32.37 | 32.37 | 32.37 | -0.16 | -0.49% |
| Sep 29, 2026 | 32.53 | 32.53 | 32.53 | 32.53 | -0.27 | -0.82% |
| Sep 28, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | -0.36 | -1.09% |
| Sep 25, 2026 | 33.16 | 33.16 | 33.16 | 33.16 | +0.29 | +0.88% |
| Sep 24, 2026 | 32.87 | 32.87 | 32.87 | 32.87 | +0.21 | +0.64% |
| Sep 23, 2026 | 32.66 | 32.66 | 32.66 | 32.66 | -0.56 | -1.69% |
| Sep 22, 2026 | 33.22 | 33.22 | 33.22 | 33.22 | -0.34 | -1.01% |
| Sep 21, 2026 | 33.56 | 33.56 | 33.56 | 33.56 | -0.10 | -0.30% |
| Sep 18, 2026 | 33.66 | 33.66 | 33.66 | 33.66 | -0.02 | -0.06% |
| Sep 17, 2026 | 33.68 | 33.68 | 33.68 | 33.68 | +0.07 | +0.21% |
| Sep 16, 2026 | 33.61 | 33.61 | 33.61 | 33.61 | -0.74 | -2.15% |
| Sep 15, 2026 | 34.35 | 34.35 | 34.35 | 34.35 | -0.04 | -0.12% |
| Sep 14, 2026 | 34.39 | 34.39 | 34.39 | 34.39 | +0.07 | +0.20% |
| Sep 11, 2026 | 34.32 | 34.32 | 34.32 | 34.32 | +0.09 | +0.26% |
| Sep 10, 2026 | 34.23 | 34.23 | 34.23 | 34.23 | +0.20 | +0.59% |
| Sep 9, 2026 | 34.03 | 34.03 | 34.03 | 34.03 | -0.24 | -0.70% |
| Sep 8, 2026 | 34.27 | 34.27 | 34.27 | 34.27 | -0.40 | -1.15% |
| Sep 4, 2026 | 34.67 | 34.67 | 34.67 | 34.67 | +0.19 | +0.55% |
| Sep 3, 2026 | 34.48 | 34.48 | 34.48 | 34.48 | +0.34 | +1.00% |
| Sep 2, 2026 | 34.14 | 34.14 | 34.14 | 34.14 | +0.70 | +2.09% |
| Sep 1, 2026 | 33.44 | 33.44 | 33.44 | 33.44 | -0.33 | -0.98% |
| Aug 31, 2026 | 33.77 | 33.77 | 33.77 | 33.77 | -0.32 | -0.94% |
| Aug 28, 2026 | 34.09 | 34.09 | 34.09 | 34.09 | +0.01 | +0.03% |
| Aug 27, 2026 | 34.08 | 34.08 | 34.08 | 34.08 | -0.08 | -0.23% |
| Aug 26, 2026 | 34.16 | 34.16 | 34.16 | 34.16 | +0.08 | +0.23% |
| Aug 25, 2026 | 34.08 | 34.08 | 34.08 | 34.08 | -0.14 | -0.41% |
| Aug 24, 2026 | 34.22 | 34.22 | 34.22 | 34.22 | 0.00 | 0.00% |
| Aug 21, 2026 | 34.22 | 34.22 | 34.22 | 34.22 | +0.06 | +0.18% |
| Aug 20, 2026 | 34.16 | 34.16 | 34.16 | 34.16 | -0.11 | -0.32% |
| Aug 19, 2026 | 34.27 | 34.27 | 34.27 | 34.27 | -0.89 | -2.53% |
| Aug 18, 2026 | 35.16 | 35.16 | 35.16 | 35.16 | -0.18 | -0.51% |
| Aug 17, 2026 | 35.34 | 35.34 | 35.34 | 35.34 | -0.24 | -0.67% |
| Aug 14, 2026 | 35.58 | 35.58 | 35.58 | 35.58 | +0.09 | +0.25% |
| Aug 13, 2026 | 35.49 | 35.49 | 35.49 | 35.49 | +0.14 | +0.40% |
65 days, newest first. Daily bars as drawn on the JRBFX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.