Radio Jamaica Limited (JMSE:RJR)
Jamaica
· Delayed Price · Currency is JMD 1.030
-0.110 (-9.65%)
At close: Dec 3, 2025
Radio Jamaica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.02 | 1.07 | 1.02 | 1.02 | 1.02 | -0.97% | 297,986 |
| Dec 3, 2025 | 1.03 | 1.14 | 1.03 | 1.03 | 1.03 | -9.65% | 14,372 |
| Dec 2, 2025 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | 12.87% | 2,453 |
| Dec 1, 2025 | 1.01 | 1.12 | 1.01 | 1.01 | 1.01 | -12.17% | 88,198 |
| Nov 28, 2025 | 1.15 | 1.15 | 1.10 | 1.15 | 1.15 | 2.68% | 4,060,269 |
| Nov 27, 2025 | 1.12 | 1.15 | 1.12 | 1.12 | 1.12 | - | 37,050 |
| Nov 26, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 31,340 |
| Nov 25, 2025 | 1.12 | 1.15 | 1.10 | 1.12 | 1.12 | - | 73,030 |
| Nov 24, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.82% | 14,765 |
| Nov 21, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 300 |
| Nov 20, 2025 | 1.10 | 1.15 | 1.10 | 1.10 | 1.10 | -4.35% | 25,912 |
| Nov 19, 2025 | 1.15 | 1.15 | 1.10 | 1.15 | 1.15 | 1.77% | 2,848 |
| Nov 18, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | -1.74% | 328,419 |
| Nov 17, 2025 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | 1.77% | 32,388 |
| Nov 14, 2025 | 1.13 | 1.22 | 1.13 | 1.13 | 1.13 | -6.61% | 15,405,920 |
| Nov 13, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 6,000 |
| Nov 11, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 2,199 |
| Nov 10, 2025 | 1.19 | 1.34 | 1.19 | 1.19 | 1.19 | -11.19% | 2,016 |
| Nov 7, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 11.67% | 10 |
| Nov 6, 2025 | 1.20 | 1.34 | 1.19 | 1.20 | 1.20 | -11.11% | 110,649 |
| Nov 5, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.50% | 11,233 |
| Oct 31, 2025 | 1.33 | 1.33 | 1.24 | 1.33 | 1.33 | - | 2,064,568 |
| Oct 30, 2025 | 1.33 | 1.33 | 1.25 | 1.33 | 1.33 | 6.40% | 1,253,862 |
| Oct 24, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 5.04% | 920,246 |
| Oct 23, 2025 | 1.19 | 1.25 | 1.19 | 1.19 | 1.19 | - | 3,985 |
| Oct 22, 2025 | 1.19 | 1.25 | 1.19 | 1.19 | 1.19 | - | 200,076 |
| Oct 21, 2025 | 1.19 | 1.29 | 1.18 | 1.19 | 1.19 | - | 181,321 |
| Oct 17, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 40,788 |
| Oct 16, 2025 | 1.19 | 1.24 | 1.19 | 1.19 | 1.19 | 0.85% | 157,849 |
| Oct 15, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | -4.84% | 437,785 |
| Oct 14, 2025 | 1.24 | 1.24 | 1.19 | 1.24 | 1.24 | - | 7,240 |
| Oct 13, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 3.33% | 374 |
| Oct 10, 2025 | 1.20 | 1.24 | 1.20 | 1.20 | 1.20 | 3.45% | 100,077 |
| Oct 9, 2025 | 1.16 | 1.24 | 1.16 | 1.16 | 1.16 | -3.33% | 2,000,044 |
| Oct 8, 2025 | 1.20 | 1.24 | 1.20 | 1.20 | 1.20 | - | 6,200 |
| Oct 7, 2025 | 1.20 | 1.24 | 1.20 | 1.20 | 1.20 | -6.25% | 6,018 |
| Oct 6, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 3.23% | 1,000 |
| Oct 3, 2025 | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | - | 434,951 |
| Oct 2, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 200,000 |
| Oct 1, 2025 | 1.25 | 1.35 | 1.25 | 1.25 | 1.25 | -7.41% | 1,150,273 |
| Sep 30, 2025 | 1.35 | 1.35 | 1.30 | 1.35 | 1.35 | 3.85% | 874,161 |
| Sep 29, 2025 | 1.30 | 1.32 | 1.25 | 1.30 | 1.30 | 4.00% | 608,323 |
| Sep 26, 2025 | 1.25 | 1.25 | 1.17 | 1.25 | 1.25 | 1.63% | 1,107,983 |
| Sep 25, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 3,068 |
| Sep 24, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 4,545 |
| Sep 23, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 277,115 |
| Sep 22, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 150,000 |
| Sep 19, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 74,859 |
| Sep 18, 2025 | 1.25 | 1.25 | 1.13 | 1.25 | 1.25 | 11.61% | 1,704,750 |
| Sep 17, 2025 | 1.12 | 1.16 | 1.12 | 1.12 | 1.12 | -6.67% | 24,798 |
| Sep 16, 2025 | 1.20 | 1.20 | 1.15 | 1.20 | 1.20 | 4.35% | 8,292 |
| Sep 15, 2025 | 1.15 | 1.19 | 1.15 | 1.15 | 1.15 | -4.17% | 679 |
| Sep 12, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 128 |
| Sep 11, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 3.51% | 80,000 |
| Sep 10, 2025 | 1.14 | 1.20 | 1.14 | 1.14 | 1.14 | 0.88% | 575,001 |
| Sep 9, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | 0.89% | 680,000 |
| Sep 8, 2025 | 1.12 | 1.19 | 1.12 | 1.12 | 1.12 | -10.40% | 1,431,081 |
| Sep 5, 2025 | 1.25 | 1.25 | 1.19 | 1.25 | 1.25 | 5.04% | 12,014 |
| Sep 4, 2025 | 1.19 | 1.25 | 1.19 | 1.19 | 1.19 | -4.80% | 117,815 |
| Sep 3, 2025 | 1.25 | 1.25 | 1.19 | 1.25 | 1.25 | 5.04% | 82,325 |
| Sep 2, 2025 | 1.19 | 1.25 | 1.19 | 1.19 | 1.19 | - | 14,867 |
| Sep 1, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -5.56% | 460,760 |
| Aug 29, 2025 | 1.26 | 1.27 | 1.19 | 1.26 | 1.26 | 6.78% | 2,727,954 |
| Aug 28, 2025 | 1.18 | 1.18 | 1.11 | 1.18 | 1.18 | 7.27% | 563,079 |
| Aug 27, 2025 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | - | 868,540 |
| Aug 26, 2025 | 1.10 | 1.17 | 1.10 | 1.10 | 1.10 | -6.78% | 146,712 |
| Aug 25, 2025 | 1.18 | 1.20 | 1.08 | 1.18 | 1.18 | -1.67% | 83,837 |
| Aug 22, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 7.14% | 76 |
| Aug 21, 2025 | 1.12 | 1.20 | 1.12 | 1.12 | 1.12 | - | 105,000 |
| Aug 20, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | 2.75% | 447,389 |
| Aug 19, 2025 | 1.09 | 1.12 | 1.09 | 1.09 | 1.09 | -1.80% | 141,076 |
| Aug 18, 2025 | 1.11 | 1.15 | 1.11 | 1.11 | 1.11 | -7.50% | 20,639 |
| Aug 15, 2025 | 1.20 | 1.20 | 1.12 | 1.20 | 1.20 | 8.11% | 105,974 |
| Aug 14, 2025 | 1.11 | 1.13 | 1.11 | 1.11 | 1.11 | -0.89% | 179,419 |
| Aug 13, 2025 | 1.12 | 1.18 | 1.12 | 1.12 | 1.12 | -10.40% | 35,500 |
| Aug 12, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.46% | 9,574 |
| Aug 11, 2025 | 1.22 | 1.25 | 1.22 | 1.22 | 1.22 | 7.96% | 1,644 |
| Aug 8, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.80% | 392 |
| Aug 7, 2025 | 1.11 | 1.26 | 1.11 | 1.11 | 1.11 | -11.20% | 26,789 |
| Aug 5, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | 11,382 |
| Aug 4, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.55% | 125,538 |
| Jul 31, 2025 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | 1.57% | 515,518 |
| Jul 30, 2025 | 1.27 | 1.28 | 1.20 | 1.27 | 1.27 | 5.83% | 1,913,718 |
| Jul 29, 2025 | 1.20 | 1.20 | 1.05 | 1.20 | 1.20 | 18.81% | 2,013,917 |
| Jul 28, 2025 | 1.01 | 1.20 | 1.01 | 1.01 | 1.01 | -15.83% | 21,559 |
| Jul 25, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 630,907 |
| Jul 24, 2025 | 1.18 | 1.18 | 1.12 | 1.18 | 1.18 | -1.67% | 37,551 |
| Jul 23, 2025 | 1.20 | 1.20 | 1.08 | 1.20 | 1.20 | - | 12,000 |
| Jul 22, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.00% | 435,809 |
| Jul 21, 2025 | 1.25 | 1.25 | 1.20 | 1.25 | 1.25 | 0.81% | 2,300 |
| Jul 18, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 5,738 |
| Jul 17, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 135,653 |
| Jul 16, 2025 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | - | 174,869 |
| Jul 15, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | 2,850 |
| Jul 14, 2025 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | 0.79% | 34,343 |
| Jul 11, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 38,393 |
| Jul 9, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 225,000 |
| Jul 8, 2025 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | - | 17,161 |
| Jul 7, 2025 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | - | 261,256 |
| Jul 4, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 908,405 |