JRVR - James River Group Holdings, Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201946.5646.8646.4046.5146.51115,000
Jun 17, 201946.4346.6946.2246.3846.38110,100
Jun 14, 201946.4846.8146.3546.4246.42189,500
Jun 13, 201946.7447.1046.3746.4246.42222,200
Jun 12, 201946.1446.6446.0346.5846.58177,500
Jun 11, 201946.6246.7246.0046.0846.08288,400
Jun 10, 201946.3146.7745.9746.5546.55198,700
Jun 07, 201946.3046.7845.8846.3946.39151,400
Jun 07, 20190.3 Dividend
Jun 06, 201946.0546.4945.9046.4946.19127,000
Jun 05, 201945.1745.8845.1045.8845.5885,600
Jun 04, 201945.2845.2844.5145.1344.84141,800
Jun 03, 201944.5844.9744.1444.9544.66123,200
May 31, 201944.1744.6143.5944.6044.31165,200
May 30, 201944.9145.2244.2644.4844.19105,800
May 29, 201944.7544.9044.4844.8644.57108,500
May 28, 201944.9845.3744.6944.8644.57102,800
May 24, 201945.1945.2044.7944.9244.6394,100
May 23, 201945.0645.1844.5344.9644.67114,200
May 22, 201945.0645.4543.3945.2044.91182,900
May 21, 201945.1745.6344.6245.0744.78149,900
May 20, 201945.0145.8244.4444.9144.62132,900
May 17, 201945.5146.0245.1345.1844.89495,000
May 16, 201945.2946.0545.2445.6245.33204,400
May 15, 201944.8545.3244.8545.1844.89144,100
May 14, 201944.5445.2144.5445.0544.76160,200
May 13, 201944.7145.1744.2244.5944.30149,600
May 10, 201945.3645.7844.8845.0144.72263,000
May 09, 201945.2245.8345.2245.4345.14164,000
May 08, 201945.3145.7145.0145.3045.01124,200
May 07, 201945.9546.2445.2245.2945.00148,500
May 06, 201945.1446.3044.9145.9745.67230,800
May 03, 201943.7045.4643.6545.3045.01316,300
May 02, 201943.6444.2542.0443.5043.22285,400
May 01, 201942.4742.9542.2342.3942.12293,700
Apr 30, 201941.7642.2441.3642.2241.95172,200
Apr 29, 201942.0042.2941.6041.6241.3589,700
Apr 26, 201941.5741.9841.1241.8941.62154,200
Apr 25, 201940.7741.4540.2341.4241.15125,900
Apr 24, 201940.0541.0039.9440.7540.4978,400
Apr 23, 201939.7140.5039.4340.0439.7870,800
Apr 22, 201939.5439.6739.3239.6139.3553,600
Apr 18, 201939.4440.0639.4439.6139.3565,200
Apr 17, 201939.4339.6839.0739.5039.2589,700
Apr 16, 201938.4739.3538.4739.2839.0376,100
Apr 15, 201938.4338.6838.1438.2938.0461,900
Apr 12, 201939.1539.1538.2738.3138.0692,600
Apr 11, 201938.2838.9938.2238.9638.7189,200
Apr 10, 201937.7338.2537.6438.2538.00159,100
Apr 09, 201937.5537.8737.5037.5537.3195,600
Apr 08, 201937.8137.8137.3337.6337.39112,300
Apr 05, 201937.5237.8437.2737.7737.53113,600
Apr 04, 201937.3837.8437.3537.5237.28241,700
Apr 03, 201938.1838.8037.2137.5837.34290,900
Apr 02, 201940.0440.0439.4639.7539.4971,000
Apr 01, 201940.3340.4539.6640.0739.81115,800
Mar 29, 201940.4940.4939.5140.0839.82122,600
Mar 28, 201940.2940.4539.9840.3040.0464,100
Mar 27, 201939.9040.4039.8340.3140.05161,800
Mar 26, 201939.7040.0039.5039.9539.6959,500
Mar 25, 201939.6939.9139.5039.7039.44123,200
Mar 22, 201939.9340.1439.5039.7439.48141,300
Mar 21, 201939.5040.3039.4440.1139.8587,100
Mar 20, 201939.6240.1539.4239.5839.32145,700
Mar 19, 201940.1340.2339.5039.5839.3277,600
Mar 18, 201939.9840.2339.7840.0739.8180,500
Mar 15, 201939.8840.2739.8040.0039.74174,200
Mar 14, 201939.8539.9839.7139.8539.5965,900
Mar 13, 201940.1440.5839.8339.8539.59123,400
Mar 12, 201940.1240.2539.6540.0539.7996,500
Mar 11, 201939.9940.2439.8240.1139.8562,900
Mar 08, 201939.5140.0339.5139.8839.6285,800
Mar 07, 201940.5240.6039.9039.9039.64124,400
Mar 06, 201941.1841.3040.5240.5640.3096,400
Mar 05, 201941.1641.5540.7441.2941.02124,000
Mar 04, 201940.7641.4540.7541.1140.84139,900
Mar 01, 201941.3741.3740.2240.8440.58212,200
Feb 28, 201941.4341.8041.0641.0940.82153,200
Feb 27, 201940.9541.3440.7341.3141.04102,500
Feb 26, 201940.9041.3540.5741.0340.77147,000
Feb 25, 201940.6241.0840.3540.9240.66129,100
Feb 22, 201940.0141.0940.0040.8040.54213,100
Feb 21, 201942.1042.3940.9941.2741.00143,100
Feb 20, 201940.9842.4540.9842.0741.80182,700
Feb 19, 201940.3741.1940.3041.0440.7892,800
Feb 15, 201939.8740.6839.4940.6140.3599,000
Feb 14, 201939.6540.0339.6339.6939.43102,300
Feb 13, 201939.8940.0739.5539.7839.52107,300
Feb 12, 201940.1040.4839.7439.8839.6282,600
Feb 11, 201939.6140.0439.3340.0339.7748,000
Feb 08, 201939.0839.6839.0839.6039.3465,300
Feb 07, 201938.6139.2838.6139.2539.0041,700
Feb 06, 201938.7238.8738.2638.8438.5938,700
Feb 05, 201938.6638.9038.3838.7138.4651,700
Feb 04, 201938.3839.1638.2538.6738.4262,100
Feb 01, 201938.2538.7838.2438.5038.2573,100
Jan 31, 201937.8538.6137.6938.5738.32107,100
Jan 30, 201937.8638.2137.5937.8537.61102,800
Jan 29, 201937.9938.0437.6137.8437.6058,900
Jan 28, 201938.1438.3537.6137.9937.7485,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...