Janus Henderson Mortgage-... (JMBS)
45.40
0.36 (0.80%)
At close: Apr 03, 2025, 3:59 PM
45.34
-0.13%
After-hours: Apr 03, 2025, 08:00 PM EDT
RF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 45.47 | 45.54 | 45.38 | 45.39 | 0.35 | 0.78% | 507,239 |
| Apr 2, 2025 | 45.26 | 45.27 | 45.02 | 45.04 | -0.16 | -0.35% | 747,600 |
| Apr 1, 2025 | 45.19 | 45.29 | 45.16 | 45.20 | 0.00 | 0.00% | 859,400 |
| Mar 31, 2025 | 45.28 | 45.31 | 45.12 | 45.20 | 0.04 | 0.09% | 1,249,200 |
| Mar 28, 2025 | 45.01 | 45.21 | 45.00 | 45.16 | 0.32 | 0.71% | 1,673,300 |
| Mar 27, 2025 | 44.83 | 44.86 | 44.79 | 44.84 | -0.01 | -0.02% | 414,900 |
| Mar 26, 2025 | 44.88 | 44.92 | 44.80 | 44.85 | -0.12 | -0.27% | 504,000 |
| Mar 25, 2025 | 44.95 | 45.03 | 44.94 | 44.97 | 0.07 | 0.16% | 490,314 |
| Mar 24, 2025 | 45.05 | 45.07 | 44.89 | 44.90 | -0.25 | -0.55% | 360,501 |
| Mar 21, 2025 | 45.22 | 45.26 | 45.14 | 45.15 | -0.04 | -0.09% | 386,300 |
| Mar 20, 2025 | 45.31 | 45.33 | 45.16 | 45.19 | 0.05 | 0.11% | 423,306 |
| Mar 19, 2025 | 44.92 | 45.17 | 44.88 | 45.14 | 0.15 | 0.33% | 536,640 |
| Mar 18, 2025 | 44.90 | 45.03 | 44.89 | 44.99 | 0.06 | 0.13% | 335,715 |
| Mar 17, 2025 | 44.98 | 45.05 | 44.90 | 44.93 | 0.04 | 0.09% | 415,000 |
| Mar 14, 2025 | 44.97 | 45.00 | 44.85 | 44.89 | -0.12 | -0.27% | 1,427,300 |
| Mar 13, 2025 | 44.87 | 45.02 | 44.83 | 45.01 | 0.08 | 0.18% | 554,237 |
| Mar 12, 2025 | 44.88 | 44.99 | 44.87 | 44.93 | -0.15 | -0.33% | 1,528,100 |
| Mar 11, 2025 | 45.21 | 45.29 | 45.08 | 45.08 | -0.07 | -0.16% | 831,545 |
| Mar 10, 2025 | 45.16 | 45.21 | 45.08 | 45.15 | 0.21 | 0.47% | 602,500 |
| Mar 7, 2025 | 45.20 | 45.20 | 44.91 | 44.94 | -0.08 | -0.18% | 1,010,815 |
| Mar 6, 2025 | 44.93 | 45.02 | 44.82 | 45.02 | 0.06 | 0.13% | 567,602 |
| Mar 5, 2025 | 45.14 | 45.21 | 44.96 | 44.96 | -0.23 | -0.51% | 635,312 |
| Mar 4, 2025 | 45.42 | 45.47 | 45.15 | 45.19 | -0.15 | -0.33% | 682,629 |
| Mar 3, 2025 | 45.11 | 45.37 | 45.09 | 45.34 | -0.08 | -0.18% | 421,333 |
| Feb 28, 2025 | 45.35 | 45.42 | 45.29 | 45.42 | 0.24 | 0.53% | 386,111 |
| Feb 27, 2025 | 45.13 | 45.22 | 45.10 | 45.18 | -0.03 | -0.07% | 641,649 |
| Feb 26, 2025 | 45.12 | 45.25 | 45.05 | 45.21 | 0.10 | 0.22% | 596,400 |
| Feb 25, 2025 | 45.07 | 45.15 | 45.04 | 45.11 | 0.27 | 0.60% | 541,200 |
| Feb 24, 2025 | 44.76 | 44.87 | 44.73 | 44.84 | 0.07 | 0.16% | 504,145 |
| Feb 21, 2025 | 44.63 | 44.82 | 44.60 | 44.77 | 0.21 | 0.47% | 427,806 |
| Feb 20, 2025 | 44.53 | 44.58 | 44.50 | 44.56 | 0.11 | 0.25% | 461,400 |
| Feb 19, 2025 | 44.36 | 44.46 | 44.36 | 44.45 | 0.05 | 0.11% | 666,502 |
| Feb 18, 2025 | 44.48 | 44.48 | 44.39 | 44.40 | -0.16 | -0.36% | 415,200 |
| Feb 14, 2025 | 44.57 | 44.64 | 44.53 | 44.56 | 0.22 | 0.50% | 525,217 |
| Feb 13, 2025 | 44.29 | 44.38 | 44.21 | 44.34 | 0.26 | 0.59% | 605,037 |
| Feb 12, 2025 | 44.00 | 44.09 | 43.93 | 44.08 | -0.27 | -0.61% | 480,641 |
| Feb 11, 2025 | 44.32 | 44.37 | 44.27 | 44.35 | -0.09 | -0.20% | 365,105 |
| Feb 10, 2025 | 44.47 | 44.52 | 44.41 | 44.44 | 0.02 | 0.05% | 297,724 |
| Feb 7, 2025 | 44.46 | 44.46 | 44.35 | 44.42 | -0.14 | -0.31% | 422,739 |
| Feb 6, 2025 | 44.53 | 44.58 | 44.47 | 44.56 | -0.05 | -0.11% | 368,427 |
| Feb 5, 2025 | 44.50 | 44.64 | 44.49 | 44.61 | 0.25 | 0.56% | 602,216 |
| Feb 4, 2025 | 44.22 | 44.39 | 44.20 | 44.36 | 0.11 | 0.25% | 875,638 |
| Feb 3, 2025 | 44.30 | 44.40 | 44.19 | 44.25 | -0.23 | -0.52% | 1,488,521 |
| Jan 31, 2025 | 44.54 | 44.58 | 44.39 | 44.48 | -0.06 | -0.13% | 620,400 |
| Jan 30, 2025 | 44.60 | 44.62 | 44.50 | 44.54 | 0.04 | 0.09% | 626,800 |
| Jan 29, 2025 | 44.60 | 44.60 | 44.37 | 44.50 | -0.02 | -0.04% | 858,310 |
| Jan 28, 2025 | 44.44 | 44.52 | 44.37 | 44.52 | 0.08 | 0.18% | 928,640 |
| Jan 27, 2025 | 44.42 | 44.48 | 44.29 | 44.44 | 0.22 | 0.50% | 1,228,700 |
| Jan 24, 2025 | 44.08 | 44.23 | 44.06 | 44.22 | 0.09 | 0.20% | 393,646 |
| Jan 23, 2025 | 44.19 | 44.19 | 44.07 | 44.13 | -0.10 | -0.23% | 488,325 |