Canada Markets closed

James River Group Holdings, Ltd. (JRVR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
22.81-0.17 (-0.74%)
At close: 04:00PM EDT
23.96 +1.15 (+5.04%)
After hours: 05:51PM EDT
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 202223.0323.6422.7722.8122.81158,979
Sept 29, 202222.8222.9822.5122.9822.98122,500
Sept 28, 202222.8123.3522.6723.0823.08133,400
Sept 27, 202222.9223.3122.6522.8222.82122,700
Sept 26, 202223.2923.5022.5622.9122.91122,800
Sept 23, 202223.5423.6823.2023.5523.55106,000
Sept 22, 202224.3724.3723.6923.9223.92100,100
Sept 21, 202224.6725.1024.4624.4824.4894,100
Sept 20, 202224.3424.8124.3424.6324.63123,300
Sept 19, 202223.9524.5723.5524.5124.51146,200
Sept 16, 202223.6924.1323.0324.0824.08588,100
Sept 15, 202224.5225.0823.9824.0024.00178,300
Sept 14, 202224.6224.8424.2724.6924.69122,300
Sept 13, 202224.4724.8424.2824.5224.52127,100
Sept 12, 202224.3524.7324.2124.7024.7076,500
Sept 09, 202224.0124.4123.9724.1624.1674,000
Sept 08, 202223.7524.2423.5323.9623.9672,400
Sept 07, 202223.4124.1723.2723.9823.98117,900
Sept 06, 202224.1724.3622.9823.5723.57169,900
Sept 02, 202224.0224.6023.8124.1724.17120,300
Sept 01, 202223.5724.1023.5023.9923.99144,800
Aug 31, 202224.2624.6323.5923.7623.76121,700
Aug 30, 202224.2624.4423.9024.1124.1177,700
Aug 29, 202224.4224.5624.0824.2724.2756,900
Aug 26, 202224.9325.1424.3624.6424.6485,800
Aug 25, 202224.4725.2724.4324.8624.86128,800
Aug 24, 202224.2224.4123.9824.3524.3581,500
Aug 23, 202224.7725.0724.3524.3824.38115,600
Aug 22, 202224.9425.1624.5024.6724.67133,600
Aug 19, 202225.3025.3024.9625.2025.2089,700
Aug 18, 202225.5025.6525.2925.4725.4793,000
Aug 17, 202225.7726.0225.4825.6925.69185,700
Aug 16, 202226.4526.5226.0426.0526.05224,000
Aug 15, 202225.7126.4625.6526.4126.41136,600
Aug 12, 202225.6526.2225.4325.9825.98179,900
Aug 11, 202224.6525.3724.6325.3625.36146,300
Aug 10, 202224.6425.0224.3824.5724.57130,900
Aug 09, 202224.3624.8223.9824.4024.40170,500
Aug 08, 202224.6024.8524.2524.5024.50151,500
Aug 05, 202224.0324.5323.9324.3024.30115,900
Aug 04, 202223.8624.3223.3124.0824.08198,500
Aug 03, 202223.8324.4023.5023.7923.79230,000
Aug 02, 202222.7624.7222.7623.4623.46428,000
Aug 01, 202223.4923.5722.5123.2123.21285,500
Jul 29, 202222.5323.8322.4623.7623.76253,700
Jul 28, 202222.3822.5121.4922.3922.39405,200
Jul 27, 202222.4622.4621.8922.2922.29102,700
Jul 26, 202222.4922.7522.2022.2722.2769,400
Jul 25, 202222.4622.8022.3022.4522.45125,000
Jul 22, 202222.7322.8722.1822.3322.33123,400
Jul 21, 202222.1522.7522.0722.7522.75131,800
Jul 20, 202222.0722.4322.0022.3022.30308,200
Jul 19, 202221.5122.0821.4822.0022.00178,500
Jul 18, 202221.7322.0621.3021.3321.33110,600
Jul 15, 202221.8021.8021.1321.4821.48130,500
Jul 14, 202222.5922.5921.2421.2621.26154,700
Jul 13, 202222.8123.0822.4322.9222.92104,000
Jul 12, 202223.1023.4022.8322.9622.96102,800
Jul 11, 202223.4623.5523.0123.2923.2991,200
Jul 08, 202224.1824.2623.5623.6723.67106,300
Jul 07, 202224.9025.0624.1824.2524.25105,600
Jul 06, 202224.6224.9724.1824.7524.75186,200
Jul 05, 202225.0525.0924.1924.8224.82207,800
Jul 01, 202224.5925.1724.3225.0725.07196,400
Jun 30, 202224.2725.0124.2724.7824.78166,700
Jun 29, 202224.7824.8924.4224.5824.58204,000
Jun 28, 202224.9625.4224.7124.7824.78100,300
Jun 27, 202224.7024.9724.5024.9024.90193,000
Jun 24, 202224.1025.0023.5824.6024.60467,800
Jun 23, 202223.6523.8923.5323.8723.87122,900
Jun 22, 202223.2623.7623.2223.5523.55141,300
Jun 21, 202223.2923.6122.9923.5423.54215,000
Jun 17, 202223.4523.6922.9323.0423.04287,700
Jun 16, 202223.6423.7023.1723.1923.19271,900
Jun 15, 202224.0824.5123.7223.9423.94148,600
Jun 14, 202224.4425.0323.7323.8923.89195,500
Jun 13, 202224.7024.9324.2624.2924.29400,500
Jun 10, 202224.6525.1024.5825.0025.00453,100
Jun 09, 202225.3525.6324.8525.0025.00147,500
Jun 08, 202225.2825.7625.1925.3625.36114,000
Jun 07, 202225.4625.5625.2425.4925.49155,300
Jun 06, 202225.3825.6525.0625.4625.46188,200
Jun 03, 202225.1025.2524.9825.0925.09120,100
Jun 02, 202225.1825.4624.8725.2925.29133,000
Jun 01, 202225.5425.9325.0025.2325.23165,000
May 31, 202226.0526.1825.3825.5525.55183,100
May 27, 202225.7826.2825.3926.2426.24131,000
May 26, 202225.1525.9124.9325.8625.86175,500
May 25, 202225.4325.7324.9025.0825.08186,700
May 24, 202225.2625.3524.8725.3225.32215,400
May 23, 202225.1725.6124.9625.3225.32187,300
May 20, 202225.3125.3824.8225.0125.01306,900
May 19, 202226.0226.0325.0025.1325.13295,400
May 18, 202225.1926.5325.1925.9925.99522,400
May 17, 202225.3325.6124.9525.3125.31210,600
May 16, 202225.4525.6524.9725.2925.29314,500
May 13, 202224.7325.5624.2725.5225.52384,400
May 12, 202224.5525.2824.4224.7924.79485,800
May 11, 202224.3625.3824.3024.7124.71520,400
May 10, 202223.6625.0922.9424.0924.09774,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...