Canada markets closed

James River Group Holdings, Ltd. (JRVR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.34+0.13 (+1.41%)
At close: 04:00PM EDT
9.32 -0.02 (-0.21%)
After hours: 06:17PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20249.139.469.139.349.34676,201
Apr 18, 20249.009.488.799.219.21690,400
Apr 17, 20248.869.268.598.728.72979,900
Apr 16, 20248.528.868.428.818.81706,100
Apr 15, 20248.398.608.198.578.57486,300
Apr 12, 20248.658.688.208.468.46609,800
Apr 11, 20248.578.868.458.658.65369,300
Apr 10, 20248.268.668.248.598.59455,800
Apr 09, 20248.829.058.458.488.48414,200
Apr 08, 20248.778.978.658.828.82510,200
Apr 05, 20248.908.908.488.638.63621,200
Apr 04, 20249.269.268.608.808.80568,400
Apr 03, 20248.869.178.709.099.09473,200
Apr 02, 20248.799.238.788.998.99635,600
Apr 01, 20249.289.288.939.009.00422,600
Mar 28, 20249.199.439.019.309.30922,800
Mar 27, 20248.549.358.479.249.24797,200
Mar 26, 20248.518.728.458.468.46740,900
Mar 25, 20248.708.968.438.458.451,024,600
Mar 22, 20248.999.408.648.688.681,805,800
Mar 21, 20248.158.478.128.458.451,568,600
Mar 20, 20247.728.367.638.168.162,413,400
Mar 19, 20247.677.827.547.757.751,464,300
Mar 18, 20247.908.477.667.727.722,453,200
Mar 15, 20246.728.846.627.937.9310,374,500
Mar 14, 20246.776.826.356.756.751,958,800
Mar 13, 20247.247.456.746.776.77880,300
Mar 12, 20247.677.897.217.247.241,700,100
Mar 11, 20249.499.497.467.767.762,111,100
Mar 08, 20249.769.849.419.419.41934,600
Mar 08, 20240.05 Dividend
Mar 07, 20249.339.889.319.729.67894,500
Mar 06, 20249.7310.069.529.659.60700,100
Mar 05, 20249.719.909.489.679.62681,100
Mar 04, 20249.8410.039.789.879.82736,300
Mar 01, 202410.0610.119.679.809.75998,100
Feb 29, 202410.2311.499.739.999.941,752,800
Feb 28, 202410.5810.6410.3110.3710.321,541,400
Feb 27, 202410.5710.7410.4310.5810.531,268,400
Feb 26, 202410.7710.9210.3810.5110.46970,400
Feb 23, 202410.5011.0310.5010.8610.80890,400
Feb 22, 202410.3910.7210.2410.6910.64918,600
Feb 21, 202410.8410.8410.4110.4110.36878,700
Feb 20, 202410.4110.9010.4010.8010.74944,100
Feb 16, 202410.5710.7310.3910.6110.561,066,800
Feb 15, 202410.3910.6710.3810.5910.54922,300
Feb 14, 202410.1010.4210.0210.3810.331,049,200
Feb 13, 20249.9310.199.8610.1010.051,266,700
Feb 12, 20249.5410.199.5310.1310.081,044,400
Feb 09, 20248.859.518.749.499.441,068,600
Feb 08, 20248.979.098.719.008.95974,700
Feb 07, 20249.109.148.858.878.82997,000
Feb 06, 20248.869.238.849.059.001,053,000
Feb 05, 20249.059.218.708.928.87958,400
Feb 02, 20249.339.499.179.229.17691,900
Feb 01, 20249.519.699.089.339.281,781,000
Jan 31, 20249.799.899.549.579.52292,600
Jan 30, 20249.649.849.549.849.79715,400
Jan 29, 20249.399.779.319.759.70930,300
Jan 26, 20249.539.659.389.419.36927,800
Jan 25, 20249.409.539.189.479.421,047,400
Jan 24, 20249.279.419.199.339.281,031,500
Jan 23, 20249.209.359.049.159.102,082,300
Jan 22, 20248.619.068.609.069.011,815,300
Jan 19, 20248.488.718.418.598.551,863,900
Jan 18, 20248.228.428.048.398.351,708,500
Jan 17, 20248.308.448.018.228.181,732,100
Jan 16, 20248.408.588.278.458.411,672,600
Jan 12, 20248.518.598.318.388.341,671,700
Jan 11, 20248.398.478.088.438.391,620,700
Jan 10, 20248.378.468.188.418.371,596,700
Jan 09, 20249.009.008.318.418.371,796,300
Jan 08, 20249.379.398.909.018.961,785,000
Jan 05, 20249.289.509.259.349.291,816,400
Jan 04, 20249.189.389.019.379.321,909,000
Jan 03, 20249.179.358.899.189.131,814,100
Jan 02, 20249.259.649.189.189.131,540,300
Dec 29, 20239.709.709.239.249.191,519,300
Dec 28, 20239.439.619.409.609.551,409,900
Dec 27, 20239.239.659.169.439.381,525,300
Dec 26, 20239.429.449.159.229.171,410,200
Dec 22, 20239.449.619.249.309.251,554,500
Dec 21, 20239.429.699.099.339.281,433,900
Dec 20, 20239.789.899.409.439.381,768,100
Dec 19, 20239.569.949.419.709.651,710,500
Dec 18, 20238.6210.098.559.509.452,384,700
Dec 15, 20238.628.688.328.498.458,869,500
Dec 14, 20239.249.338.388.388.34921,300
Dec 13, 20238.969.178.629.179.12606,500
Dec 12, 20239.169.168.898.918.86577,900
Dec 11, 20239.049.248.789.179.12530,800
Dec 08, 20238.799.058.609.048.99605,500
Dec 08, 20230.05 Dividend
Dec 07, 20239.139.258.738.818.71553,500
Dec 06, 20239.549.629.129.139.03749,900
Dec 05, 20239.399.619.229.339.23833,900
Dec 04, 20238.919.668.859.389.281,441,100
Dec 01, 20239.009.308.859.239.13671,900
Nov 30, 20238.889.008.578.988.88566,900
Nov 29, 20239.489.528.878.878.77452,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...