U.S. markets closed

James River Group Holdings, Ltd. (JRVR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
47.51-0.48 (-1.00%)
At close: 4:00PM EST

47.51 0.00 (0.00%)
After hours: 4:37PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 202148.3348.6947.4547.5147.51158,640
Jan 25, 202147.0648.1346.5347.9947.99198,700
Jan 22, 202147.6047.9546.4447.5547.55161,300
Jan 21, 202148.7948.9747.8547.8547.85139,800
Jan 20, 202148.2348.7847.9248.4648.46143,300
Jan 19, 202149.4750.9947.6148.3248.32205,300
Jan 15, 202149.4550.2648.9249.0149.01223,500
Jan 14, 202150.5051.3049.1849.6949.69171,000
Jan 13, 202151.5352.7350.3150.3150.31174,600
Jan 12, 202153.5853.8050.9951.1551.15318,700
Jan 11, 202153.3653.8952.8353.5553.55165,600
Jan 08, 202154.7555.0753.2654.1054.10243,000
Jan 07, 202154.8256.1053.8654.7054.70388,900
Jan 06, 202151.0054.9050.9054.4854.48478,500
Jan 05, 202148.6350.3448.6349.7249.72200,100
Jan 04, 202149.2449.9948.3348.6948.69263,600
Dec 31, 202048.5449.5348.0049.1549.15192,200
Dec 30, 202047.6148.7047.6148.5048.50209,200
Dec 29, 202048.0548.8347.0947.5447.54150,700
Dec 28, 202049.2849.2847.9048.0648.06246,200
Dec 24, 202049.1849.5648.6148.8748.8752,700
Dec 23, 202049.4750.2648.9749.1249.12142,900
Dec 22, 202048.7649.6448.4949.2849.28113,200
Dec 21, 202050.1950.1947.8948.7648.76183,800
Dec 18, 202050.8051.2550.2150.6850.68476,900
Dec 17, 202049.6451.3149.6450.5750.57171,400
Dec 16, 202049.6250.3848.7349.5449.54189,600
Dec 15, 202048.3049.5347.5849.3149.31229,500
Dec 14, 202047.1548.4046.9547.9847.98253,400
Dec 11, 202045.8547.3845.8546.7646.76138,300
Dec 11, 20200.3 Dividend
Dec 10, 202047.3547.3545.4846.8346.53157,300
Dec 09, 202046.3447.8645.7047.4847.18223,800
Dec 08, 202044.9445.6244.5645.4445.15190,400
Dec 07, 202044.9645.4644.4844.9144.62199,400
Dec 04, 202045.9146.2344.7345.1144.82232,900
Dec 03, 202045.7946.3545.3145.7845.49107,900
Dec 02, 202045.6746.4544.9045.8945.60190,600
Dec 01, 202046.1846.9745.7246.0145.72168,900
Nov 30, 202046.5647.3045.3245.5845.29278,900
Nov 27, 202046.8847.5946.5547.5147.2178,700
Nov 25, 202046.7847.4045.5347.0746.77189,900
Nov 24, 202047.0548.1346.6046.9046.60279,900
Nov 23, 202046.9147.8846.4046.6146.31242,700
Nov 20, 202047.4548.9746.5346.8946.59493,100
Nov 19, 202049.2449.2447.5048.3248.01132,000
Nov 18, 202050.4550.9049.3449.5549.23164,800
Nov 17, 202051.0051.0049.5950.2049.88210,500
Nov 16, 202050.8951.5850.8151.1950.86161,600
Nov 13, 202049.2750.4948.9150.1649.84129,300
Nov 12, 202049.4650.7147.4549.3649.04257,400
Nov 11, 202049.1149.4347.2649.4349.11105,100
Nov 10, 202047.1149.8847.0349.0948.78209,600
Nov 09, 202047.8851.3546.3746.5946.29194,100
Nov 06, 202048.7452.7146.8546.8546.55121,000
Nov 05, 202046.7248.8846.6548.3548.04163,000
Nov 04, 202046.2047.9645.6946.7446.44187,400
Nov 03, 202048.6749.4846.9947.0946.79145,100
Nov 02, 202050.3950.3947.3247.8747.56227,300
Oct 30, 202049.8150.6245.9946.7346.43312,000
Oct 29, 202057.4157.4150.0950.4150.09265,500
Oct 28, 202051.8553.0951.6652.3351.99173,800
Oct 27, 202054.3454.9452.2052.7452.40166,300
Oct 26, 202054.6754.7853.9454.5054.15168,700
Oct 23, 202054.0455.4753.8055.2254.87149,600
Oct 22, 202053.2154.3852.9453.7853.44175,500
Oct 21, 202050.9653.4150.9053.2952.95182,300
Oct 20, 202050.7150.8849.7350.6750.35132,000
Oct 19, 202049.7150.7449.5150.1949.87109,600
Oct 16, 202048.8749.6448.7649.6049.28131,400
Oct 15, 202048.1949.5947.7148.9848.67135,400
Oct 14, 202046.9949.0346.9948.7148.40162,600
Oct 13, 202048.6248.6746.3947.1446.8491,700
Oct 12, 202047.0249.3746.6849.1448.83166,700
Oct 09, 202047.4748.1346.7946.9846.68123,700
Oct 08, 202045.9147.2945.9146.9746.6799,200
Oct 07, 202045.0745.6644.8745.3745.08159,100
Oct 06, 202045.7245.7244.5244.8344.54208,300
Oct 05, 202044.9845.9844.9845.3845.0984,200
Oct 02, 202043.8144.8043.6144.6544.36121,300
Oct 01, 202044.8044.8043.8844.4144.1393,200
Sep 30, 202044.2144.6643.6844.5344.24185,100
Sep 29, 202044.1344.2743.0543.9643.68140,000
Sep 28, 202043.7744.4143.6444.0843.80143,000
Sep 25, 202042.7143.3442.5843.1842.90171,600
Sep 24, 202042.1143.6441.7443.0042.72138,800
Sep 23, 202043.3844.2042.0442.1041.83139,500
Sep 22, 202042.6743.5342.2843.2342.95143,000
Sep 21, 202043.5743.9741.5142.6442.37168,700
Sep 18, 202045.0045.0043.1844.2143.93478,600
Sep 17, 202045.5945.9944.4344.5444.25221,000
Sep 16, 202046.3146.8845.7845.9345.64244,200
Sep 15, 202047.3447.3445.6846.1645.8693,300
Sep 14, 202047.5647.5646.5846.8946.59110,700
Sep 11, 202048.5248.7946.8047.1346.8397,300
Sep 11, 20200.3 Dividend
Sep 10, 202050.3151.0748.5748.8048.19206,000
Sep 09, 202048.6650.5848.2450.1949.56293,100
Sep 08, 202047.5148.4744.9248.0847.48164,300
Sep 04, 202049.1449.3347.1747.7347.13159,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...