JRVR - James River Group Holdings, Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 202041.9742.2941.6042.1742.17172,000
Jan. 16, 202041.1741.7940.9541.6241.62157,800
Jan. 15, 202040.3841.1340.3740.9740.97159,800
Jan. 14, 202040.3140.6539.6240.3140.31556,100
Jan. 13, 202040.2340.5239.5440.3640.36399,400
Jan. 10, 202040.9940.9939.7840.1740.17208,100
Jan. 09, 202040.5441.0040.3740.8040.80394,700
Jan. 08, 202040.8741.0540.4040.4040.40123,500
Jan. 07, 202041.7941.8640.8940.9540.95166,700
Jan. 06, 202041.0842.1140.7541.9741.97187,700
Jan. 03, 202040.5241.3440.4241.2941.29359,100
Jan. 02, 202041.2641.4440.5140.7540.75172,900
Dec. 31, 201941.0141.6040.9941.2141.21293,500
Dec. 30, 201941.4641.5040.7541.0141.01211,000
Dec. 27, 201941.9541.9941.4141.4941.49182,900
Dec. 26, 201942.0442.1841.7541.9941.99111,400
Dec. 24, 201942.0542.2341.8942.0542.0553,900
Dec. 23, 201942.0842.2841.1742.0842.08232,100
Dec. 20, 201942.5942.7541.9842.0742.071,055,800
Dec. 19, 201942.4642.8542.1542.4242.42361,500
Dec. 18, 201942.3642.7942.2342.4642.46421,900
Dec. 17, 201941.8642.3941.7042.3642.36156,000
Dec. 16, 201942.0942.0941.6741.8841.88232,400
Dec. 13, 201942.0342.6241.7441.8841.88229,700
Dec. 13, 20190.3 Dividend
Dec. 12, 201941.4642.3041.4242.2541.95182,900
Dec. 11, 201941.3541.5040.9041.5041.21223,000
Dec. 10, 201940.7041.4140.7041.3541.06174,100
Dec. 09, 201940.4441.1240.4440.7340.44267,200
Dec. 06, 201940.0441.0540.0040.5440.25367,200
Dec. 05, 201939.4439.9139.2039.8139.53276,800
Dec. 04, 201939.5139.7639.2139.4239.14217,600
Dec. 03, 201939.0639.4138.9039.3739.09258,200
Dec. 02, 201939.5939.7039.0239.3039.02166,200
Nov. 29, 201939.6139.9439.4039.5639.28121,700
Nov. 27, 201939.2439.8438.9939.6239.34159,000
Nov. 26, 201938.4139.5137.4039.1738.89267,700
Nov. 25, 201936.8237.8736.5637.4237.15329,200
Nov. 22, 201936.4536.8036.2036.6136.35211,500
Nov. 21, 201937.3337.5136.1836.4136.15224,900
Nov. 20, 201936.8037.4736.8037.2737.01262,900
Nov. 19, 201936.7137.2336.6136.8736.61207,000
Nov. 18, 201936.1036.8336.0936.5436.28204,000
Nov. 15, 201936.2036.3635.5835.9335.67737,400
Nov. 14, 201935.5436.4235.4036.0035.74267,500
Nov. 13, 201935.6235.7735.0035.1734.92193,600
Nov. 12, 201935.1835.8334.9935.7735.52164,500
Nov. 11, 201934.7435.1434.3235.0834.83180,900
Nov. 08, 201934.9735.6234.2934.6834.43289,100
Nov. 07, 201936.0936.2934.3434.9534.70493,600
Nov. 06, 201935.4735.8634.9335.7435.49201,600
Nov. 05, 201935.7336.2835.3635.4235.17160,100
Nov. 04, 201936.1936.5035.6435.7035.45213,200
Nov. 01, 201935.9236.2435.4335.9835.72227,100
Oct. 31, 201935.6035.9635.4935.8135.56370,000
Oct. 30, 201935.0335.8934.5835.5235.27264,900
Oct. 29, 201935.0735.4634.7934.9434.69196,300
Oct. 28, 201934.8435.5234.8435.0734.82117,200
Oct. 25, 201934.5135.0134.2634.7934.54139,800
Oct. 24, 201935.1935.3734.5734.5934.34156,900
Oct. 23, 201936.1536.4635.1535.1934.94209,800
Oct. 22, 201936.6736.7436.1836.2335.97271,000
Oct. 21, 201936.7937.1236.6436.7236.46155,300
Oct. 18, 201936.6136.8036.0236.6736.40155,600
Oct. 17, 201937.1037.3136.6536.8036.54134,400
Oct. 16, 201936.6337.4036.5137.0836.82328,100
Oct. 15, 201938.0738.1036.4236.8036.54564,200
Oct. 14, 201937.7238.5837.7238.1937.92326,200
Oct. 11, 201938.0538.6537.3637.9237.65334,800
Oct. 10, 201938.0138.3735.6638.2738.00958,400
Oct. 09, 201937.2639.8336.4237.8837.613,209,300
Oct. 08, 201949.7149.8548.6248.9448.59116,300
Oct. 07, 201950.3750.5149.8550.0449.68100,400
Oct. 04, 201949.4050.5549.4050.5250.1655,500
Oct. 03, 201949.2849.6748.9849.4149.06108,100
Oct. 02, 201950.1850.5449.0749.4749.12122,000
Oct. 01, 201951.3151.9350.2250.5550.19136,000
Sep. 30, 201950.9351.5850.8351.2450.88134,100
Sep. 27, 201951.7551.9150.7050.9450.58101,400
Sep. 26, 201952.0552.1450.7851.6051.23156,100
Sep. 25, 201950.9352.1850.7252.1251.74144,900
Sep. 24, 201950.0350.8349.7450.7150.35173,900
Sep. 23, 201949.9650.2149.6550.0349.6779,800
Sep. 20, 201949.5550.1349.2949.9549.60270,700
Sep. 19, 201950.1750.4549.4149.5449.19112,600
Sep. 18, 201950.0950.4549.4650.0349.67135,800
Sep. 17, 201949.4650.1449.3150.0449.6892,800
Sep. 16, 201949.4949.9548.9449.6249.2798,700
Sep. 13, 201949.2949.7248.7949.6249.27114,600
Sep. 13, 20190.3 Dividend
Sep. 12, 201949.7649.8948.7749.4448.79158,600
Sep. 11, 201949.9450.6849.4449.7449.09191,900
Sep. 10, 201950.7851.0749.7049.9349.27193,500
Sep. 09, 201950.2151.1549.7450.8850.21176,600
Sep. 06, 201949.8450.2349.2050.1549.49168,200
Sep. 05, 201949.9050.7049.7149.7449.09122,500
Sep. 04, 201949.3349.7048.9249.6248.9753,100
Sep. 03, 201949.1749.4348.8549.1148.47125,900
Aug. 30, 201949.3749.4448.8849.2848.63106,000
Aug. 29, 201949.3149.5549.0349.2648.6174,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...