JRVR - James River Group Holdings, Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201949.5550.1349.2949.9549.95270,700
Sep 19, 201950.1750.4549.4149.5449.54112,600
Sep 18, 201950.0950.4549.4650.0350.03135,800
Sep 17, 201949.4650.1449.3150.0450.0492,800
Sep 16, 201949.4949.9548.9449.6249.6298,700
Sep 13, 201949.2949.7248.7949.6249.62114,600
Sep 13, 20190.3 Dividend
Sep 12, 201949.7649.8948.7749.4449.14158,600
Sep 11, 201949.9450.6849.4449.7449.44191,900
Sep 10, 201950.7851.0749.7049.9349.63193,500
Sep 09, 201950.2151.1549.7450.8850.57176,600
Sep 06, 201949.8450.2349.2050.1549.85168,200
Sep 05, 201949.9050.7049.7149.7449.44122,500
Sep 04, 201949.3349.7048.9249.6249.3253,100
Sep 03, 201949.1749.4348.8549.1148.81125,900
Aug 30, 201949.3749.4448.8849.2848.98106,000
Aug 29, 201949.3149.5549.0349.2648.9674,800
Aug 28, 201948.5049.1248.4648.9448.64134,400
Aug 27, 201949.1349.1548.4048.5748.2880,500
Aug 26, 201948.9649.0648.6348.9248.6282,100
Aug 23, 201949.5249.8348.4748.7148.41128,600
Aug 22, 201949.1649.5248.7949.4949.1978,200
Aug 21, 201949.3949.4149.0349.1348.8358,900
Aug 20, 201949.8950.0049.2849.3049.0064,100
Aug 19, 201950.5050.6950.0150.0149.7174,700
Aug 16, 201949.0750.2548.7850.1049.80250,400
Aug 15, 201948.7049.2048.4648.9748.6793,300
Aug 14, 201948.2049.0048.0948.6448.34189,700
Aug 13, 201948.4048.7547.8848.7148.41105,300
Aug 12, 201947.9448.8047.7848.4348.14124,800
Aug 09, 201948.3048.5147.9948.0347.74177,300
Aug 08, 201948.2349.0348.0748.3848.09168,900
Aug 07, 201947.6148.3347.1948.0947.8080,900
Aug 06, 201947.5048.3547.3648.0047.71138,700
Aug 05, 201947.0947.3546.6047.2246.93170,900
Aug 02, 201946.8447.6946.6947.4447.1593,700
Aug 01, 201947.3747.7646.5146.8746.59240,600
Jul 31, 201947.9548.7547.4647.8347.54216,300
Jul 30, 201947.3948.0247.3947.8947.60126,100
Jul 29, 201948.1648.3947.4847.5547.26151,600
Jul 26, 201947.5048.1647.3248.0847.79145,000
Jul 25, 201947.4247.6847.2547.4747.18141,800
Jul 24, 201946.9447.4246.5647.2947.00173,500
Jul 23, 201946.8847.0146.2646.9146.63111,600
Jul 22, 201947.2347.2846.7946.8846.6088,600
Jul 19, 201947.0047.5346.9447.2346.94139,000
Jul 18, 201947.0347.3746.6247.1046.81168,000
Jul 17, 201947.5247.6246.7947.0746.78121,100
Jul 16, 201947.6647.8247.4647.5847.2985,700
Jul 15, 201947.9848.0247.4147.7347.4472,700
Jul 12, 201948.0548.2547.5347.8647.5789,100
Jul 11, 201948.2348.4447.7248.0047.71116,000
Jul 10, 201948.0748.7847.7448.1947.90137,600
Jul 09, 201947.9648.0847.7148.0047.7193,200
Jul 08, 201947.9348.2347.7747.9147.62118,300
Jul 05, 201947.2447.9747.0047.9747.6852,900
Jul 03, 201947.1547.7547.1547.3247.0351,800
Jul 02, 201946.8747.1146.5647.0046.71147,100
Jul 01, 201947.0547.2946.5546.7546.47113,100
Jun 28, 201946.4147.4046.2846.9046.62702,500
Jun 27, 201945.8546.5245.6046.2846.00153,100
Jun 26, 201946.3446.9445.4745.6645.38187,900
Jun 25, 201946.1446.4645.8546.3246.04163,400
Jun 24, 201946.5846.8345.8646.0845.80146,500
Jun 21, 201946.8647.4846.3946.5946.31224,000
Jun 20, 201947.4747.5646.4647.0046.71191,700
Jun 19, 201946.6147.2846.3547.1646.8789,900
Jun 18, 201946.5646.8646.4046.5146.23116,600
Jun 17, 201946.4346.6946.2246.3846.10110,100
Jun 14, 201946.4846.8146.3546.4246.14189,500
Jun 13, 201946.7447.1046.3746.4246.14222,200
Jun 12, 201946.1446.6446.0346.5846.30177,500
Jun 11, 201946.6246.7246.0046.0845.80288,400
Jun 10, 201946.3146.7745.9746.5546.27198,700
Jun 07, 201946.3046.7845.8846.3946.11151,400
Jun 07, 20190.3 Dividend
Jun 06, 201946.0546.4945.9046.4945.91127,000
Jun 05, 201945.1745.8845.1045.8845.3185,600
Jun 04, 201945.2845.2844.5145.1344.57141,800
Jun 03, 201944.5844.9744.1444.9544.39123,200
May 31, 201944.1744.6143.5944.6044.04165,200
May 30, 201944.9145.2244.2644.4843.92105,800
May 29, 201944.7544.9044.4844.8644.30108,500
May 28, 201944.9845.3744.6944.8644.30102,800
May 24, 201945.1945.2044.7944.9244.3694,100
May 23, 201945.0645.1844.5344.9644.40114,200
May 22, 201945.0645.4543.3945.2044.64182,900
May 21, 201945.1745.6344.6245.0744.51149,900
May 20, 201945.0145.8244.4444.9144.35132,900
May 17, 201945.5146.0245.1345.1844.62495,000
May 16, 201945.2946.0545.2445.6245.05204,400
May 15, 201944.8545.3244.8545.1844.62144,100
May 14, 201944.5445.2144.5445.0544.49160,200
May 13, 201944.7145.1744.2244.5944.03149,600
May 10, 201945.3645.7844.8845.0144.45263,000
May 09, 201945.2245.8345.2245.4344.86164,000
May 08, 201945.3145.7145.0145.3044.73124,200
May 07, 201945.9546.2445.2245.2944.72148,500
May 06, 201945.1446.3044.9145.9745.40230,800
May 03, 201943.7045.4643.6545.3044.73316,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...