Canada markets close in 4 hours 43 minutes

James River Group Holdings, Ltd. (JRVR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
45.71+0.18 (+0.40%)
As of 11:12AM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug. 07, 202045.3246.0845.2145.7145.7138,397
Aug. 06, 202045.7946.3545.1445.5345.53139,500
Aug. 05, 202045.6246.4445.3945.9445.94197,200
Aug. 04, 202046.0046.4744.1745.2645.26247,900
Aug. 03, 202046.5047.1446.1546.3646.36104,700
Jul. 31, 202046.7546.8945.4246.3246.32232,300
Jul. 30, 202046.3147.8344.7846.8546.85291,500
Jul. 29, 202046.1547.2446.1546.9546.9595,400
Jul. 28, 202046.4346.7145.8445.9145.9169,600
Jul. 27, 202046.8547.0146.2846.6946.6947,800
Jul. 24, 202047.8448.1546.7946.9346.9384,400
Jul. 23, 202047.1048.0446.9647.9147.91224,100
Jul. 22, 202047.2547.4346.7347.0547.05175,700
Jul. 21, 202047.2047.9946.9647.3447.34276,800
Jul. 20, 202047.4248.0646.4146.9146.91142,800
Jul. 17, 202047.4247.7946.7247.4747.47176,600
Jul. 16, 202047.4448.5647.3047.4047.40144,800
Jul. 15, 202047.9649.0345.3547.6647.66355,900
Jul. 14, 202045.3347.1345.2247.0547.05175,900
Jul. 13, 202046.2346.5345.3945.4045.40129,700
Jul. 10, 202044.9946.1144.7645.7545.75150,600
Jul. 09, 202045.8345.8344.5044.8344.83190,800
Jul. 08, 202044.6745.1144.4445.0745.07157,500
Jul. 07, 202045.1345.1344.4244.7144.71186,700
Jul. 06, 202045.4245.6044.8145.4045.40198,300
Jul. 02, 202045.1445.4444.1844.6344.63148,900
Jul. 01, 202045.1745.3244.2444.4144.41140,500
Jun. 30, 202044.6045.2744.4445.0045.00207,800
Jun. 29, 202043.9744.9943.6344.7444.74169,700
Jun. 26, 202044.0044.1743.1343.5243.52543,700
Jun. 25, 202043.7044.1943.0444.0244.02222,600
Jun. 24, 202044.0744.0842.8443.8243.82174,700
Jun. 23, 202043.9644.7143.2944.6144.61197,600
Jun. 22, 202042.5843.3541.9743.2943.29106,600
Jun. 19, 202043.0043.1342.2042.8442.84255,100
Jun. 18, 202041.8043.1341.8042.9442.94148,900
Jun. 17, 202042.6742.6941.4141.9741.97120,000
Jun. 16, 202043.6344.1941.4642.6042.60239,600
Jun. 15, 202043.2543.4741.5442.2642.26331,100
Jun. 12, 202040.8542.2740.4041.8241.82346,400
Jun. 12, 20200.3 Dividend
Jun. 11, 202039.1640.0638.8439.3839.08325,900
Jun. 10, 202041.2341.7040.0840.8440.53135,500
Jun. 09, 202041.2442.0840.5941.4141.09113,600
Jun. 08, 202043.0043.3741.5041.8141.49130,500
Jun. 05, 202041.0843.0440.1442.4242.10146,400
Jun. 04, 202038.9239.8938.6439.5639.26104,200
Jun. 03, 202038.1239.6038.1239.1838.88131,000
Jun. 02, 202037.5738.2137.1538.0837.7978,700
Jun. 01, 202038.9638.9637.3937.4437.15178,800
May 29, 202038.2938.7437.4938.6738.38174,800
May 28, 202039.7540.0038.2738.4538.16169,800
May 27, 202036.6838.9435.3338.9238.62250,600
May 26, 202037.3037.3035.5035.7035.43156,800
May 22, 202035.8436.0035.3836.0035.7378,700
May 21, 202034.8236.1934.8235.6535.38172,400
May 20, 202033.1935.0632.9634.7934.52192,300
May 19, 202033.4033.4032.4632.5232.27194,500
May 18, 202032.1733.6132.0533.4733.21197,800
May 15, 202029.4330.7429.1330.5830.35176,300
May 14, 202028.8629.5628.0329.5529.32195,800
May 13, 202030.7530.7528.6529.5829.35192,500
May 12, 202032.4132.5731.0231.1730.93237,200
May 11, 202033.4133.5032.2332.2732.02220,000
May 08, 202032.3633.7032.0833.5133.25116,500
May 07, 202031.8232.3630.9631.7331.49316,700
May 06, 202034.0734.2031.4131.5031.26266,400
May 05, 202034.2335.0734.0834.1233.86222,500
May 04, 202033.8434.3333.2733.9033.64144,000
May 01, 202034.4335.1433.6234.2734.01220,700
Apr. 30, 202037.4137.9535.3335.4835.21295,100
Apr. 29, 202038.0739.7436.6038.5738.28140,200
Apr. 28, 202036.0337.2035.2336.7536.47147,700
Apr. 27, 202034.2536.4034.2535.9635.6987,300
Apr. 24, 202034.1134.4533.1234.0533.7993,800
Apr. 23, 202034.7735.6033.9434.0133.75169,900
Apr. 22, 202036.1637.7234.2034.6634.40100,300
Apr. 21, 202034.9035.7034.4235.3635.09108,500
Apr. 20, 202035.5436.6035.1035.8335.5682,600
Apr. 17, 202035.9137.4035.9136.4936.21126,800
Apr. 16, 202036.1336.3833.9935.3635.09168,600
Apr. 15, 202035.9137.6835.3135.6635.39132,800
Apr. 14, 202037.8839.0536.9537.4037.12129,600
Apr. 13, 202037.8438.8136.3436.7036.42110,500
Apr. 09, 202035.1038.3934.4438.2737.98216,700
Apr. 08, 202033.3034.8532.7534.3134.05132,900
Apr. 07, 202034.2634.8832.3032.6932.44175,900
Apr. 06, 202033.6034.4732.7733.4633.21161,300
Apr. 03, 202033.6434.0831.6432.3132.06164,300
Apr. 02, 202034.5335.7832.9534.1033.84171,700
Apr. 01, 202035.1736.0833.7734.6334.37209,000
Mar. 31, 202034.5436.6034.3236.2435.96194,400
Mar. 30, 202033.5035.0032.7334.8234.55178,500
Mar. 27, 202032.1634.0531.2733.3533.10186,800
Mar. 26, 202033.2533.7532.2733.2332.98264,800
Mar. 25, 202033.8134.9231.0932.8332.58242,400
Mar. 24, 202032.1334.1232.1334.1133.85257,800
Mar. 23, 202030.3930.8827.8630.7530.52264,200
Mar. 20, 202029.5831.1627.3128.9128.69405,500
Mar. 19, 202027.7629.8225.3429.2229.00315,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...