U.S. Markets open in 8 hrs 35 mins

James River Group Holdings, Ltd. (JRVR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
45.89-0.12 (-0.26%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 2020------
Dec 02, 202045.6746.4544.9045.8945.89190,600
Dec 01, 202046.1846.9745.7246.0146.01168,900
Nov 30, 202046.5647.3045.3245.5845.58278,900
Nov 27, 202046.8847.5946.5547.5147.5178,700
Nov 25, 202046.7847.4045.5347.0747.07189,900
Nov 24, 202047.0548.1346.6046.9046.90279,900
Nov 23, 202046.9147.8846.4046.6146.61242,700
Nov 20, 202047.4548.9746.5346.8946.89493,100
Nov 19, 202049.2449.2447.5048.3248.32132,000
Nov 18, 202050.4550.9049.3449.5549.55164,800
Nov 17, 202051.0051.0049.5950.2050.20210,500
Nov 16, 202050.8951.5850.8151.1951.19161,600
Nov 13, 202049.2750.4948.9150.1650.16129,300
Nov 12, 202049.4650.7147.4549.3649.36257,400
Nov 11, 202049.1149.4347.2649.4349.43105,100
Nov 10, 202047.1149.8847.0349.0949.09209,600
Nov 09, 202047.8851.3546.3746.5946.59194,100
Nov 06, 202048.7452.7146.8546.8546.85121,000
Nov 05, 202046.7248.8846.6548.3548.35163,000
Nov 04, 202046.2047.9645.6946.7446.74187,400
Nov 03, 202048.6749.4846.9947.0947.09145,100
Nov 02, 202050.3950.3947.3247.8747.87227,300
Oct 30, 202049.8150.6245.9946.7346.73312,000
Oct 29, 202057.4157.4150.0950.4150.41265,500
Oct 28, 202051.8553.0951.6652.3352.33173,800
Oct 27, 202054.3454.9452.2052.7452.74166,300
Oct 26, 202054.6754.7853.9454.5054.50168,700
Oct 23, 202054.0455.4753.8055.2255.22149,600
Oct 22, 202053.2154.3852.9453.7853.78175,500
Oct 21, 202050.9653.4150.9053.2953.29182,300
Oct 20, 202050.7150.8849.7350.6750.67132,000
Oct 19, 202049.7150.7449.5150.1950.19109,600
Oct 16, 202048.8749.6448.7649.6049.60131,400
Oct 15, 202048.1949.5947.7148.9848.98135,400
Oct 14, 202046.9949.0346.9948.7148.71162,600
Oct 13, 202048.6248.6746.3947.1447.1491,700
Oct 12, 202047.0249.3746.6849.1449.14166,700
Oct 09, 202047.4748.1346.7946.9846.98123,700
Oct 08, 202045.9147.2945.9146.9746.9799,200
Oct 07, 202045.0745.6644.8745.3745.37159,100
Oct 06, 202045.7245.7244.5244.8344.83208,300
Oct 05, 202044.9845.9844.9845.3845.3884,200
Oct 02, 202043.8144.8043.6144.6544.65121,300
Oct 01, 202044.8044.8043.8844.4144.4193,200
Sep 30, 202044.2144.6643.6844.5344.53182,800
Sep 29, 202044.1344.2743.0543.9643.96140,000
Sep 28, 202043.7744.4143.6444.0844.08143,000
Sep 25, 202042.7143.3442.5843.1843.18171,600
Sep 24, 202042.1143.6441.7443.0043.00138,800
Sep 23, 202043.3844.2042.0442.1042.10139,500
Sep 22, 202042.6743.5342.2843.2343.23143,000
Sep 21, 202043.5743.9741.5142.6442.64168,700
Sep 18, 202045.0045.0043.1844.2144.21478,600
Sep 17, 202045.5945.9944.4344.5444.54221,000
Sep 16, 202046.3146.8845.7845.9345.93244,200
Sep 15, 202047.3447.3445.6846.1646.1693,300
Sep 14, 202047.5647.5646.5846.8946.89110,700
Sep 11, 202048.5248.7946.8047.1347.1397,300
Sep 11, 20200.3 Dividend
Sep 10, 202050.3151.0748.5748.8048.50206,000
Sep 09, 202048.6650.5848.2450.1949.88293,100
Sep 08, 202047.5148.4744.9248.0847.78164,300
Sep 04, 202049.1449.3347.1747.7347.44159,800
Sep 03, 202049.0749.7948.0448.4848.18219,600
Sep 02, 202048.9849.6748.7148.9748.67104,800
Sep 01, 202048.4749.1646.2548.9748.67116,000
Aug 31, 202048.5649.1848.2548.7148.41161,400
Aug 28, 202049.1849.5148.5548.7648.4699,300
Aug 27, 202048.9549.6748.5349.1548.85112,600
Aug 26, 202050.0750.4648.8148.8148.51144,700
Aug 25, 202049.8350.0849.3050.0649.75149,700
Aug 24, 202048.3549.4248.0549.4249.12129,500
Aug 21, 202048.0748.4247.7548.2847.9886,400
Aug 20, 202047.4348.4447.4348.4148.11121,700
Aug 19, 202047.6548.4547.2847.9347.64142,500
Aug 18, 202047.1147.7346.6647.5347.24119,700
Aug 17, 202047.1547.5946.7447.0346.74169,800
Aug 14, 202047.4647.5346.5647.0546.76136,000
Aug 13, 202047.1648.4147.1647.8147.52151,400
Aug 12, 202048.4648.4947.0947.4447.15165,100
Aug 11, 202047.3248.3646.7447.8147.52272,300
Aug 10, 202047.3147.3146.5546.7446.4599,500
Aug 07, 202045.3247.2945.2146.9946.70148,500
Aug 06, 202045.7946.3545.1445.5345.25139,500
Aug 05, 202045.6246.4445.3945.9445.66197,200
Aug 04, 202046.0046.4744.1745.2644.98247,900
Aug 03, 202046.5047.1446.1546.3646.08104,700
Jul 31, 202046.7546.8945.4246.3246.04232,300
Jul 30, 202046.3147.8344.7846.8546.56291,500
Jul 29, 202046.1547.2446.1546.9546.6695,400
Jul 28, 202046.4346.7145.8445.9145.6369,600
Jul 27, 202046.8547.0146.2846.6946.4047,800
Jul 24, 202047.8448.1546.7946.9346.6484,400
Jul 23, 202047.1048.0446.9647.9147.62224,100
Jul 22, 202047.2547.4346.7347.0546.76175,700
Jul 21, 202047.2047.9946.9647.3447.05276,800
Jul 20, 202047.4248.0646.4146.9146.62142,800
Jul 17, 202047.4247.7946.7247.4747.18176,600
Jul 16, 202047.4448.5647.3047.4047.11144,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...