Canada markets closed

James River Group Holdings, Ltd. (JRVR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
27.84+0.87 (+3.23%)
At close: 04:00PM EST
27.84 0.00 (0.00%)
After hours: 04:02PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 202226.6928.0026.3527.8427.84220,071
Jan. 21, 202227.6027.6026.6426.9726.97246,300
Jan. 20, 202228.6128.6127.2827.3427.34178,600
Jan. 19, 202229.0029.1627.7727.9127.91459,100
Jan. 18, 202228.8729.3528.5929.0529.05337,900
Jan. 14, 202228.8329.2028.7829.0029.00204,300
Jan. 13, 202228.4229.1128.2829.0829.08137,000
Jan. 12, 202229.2229.2328.3728.4228.42198,900
Jan. 11, 202229.3829.4028.5428.8928.89241,000
Jan. 10, 202228.8829.7128.5129.4729.47423,300
Jan. 07, 202228.6529.0428.5028.8628.86268,400
Jan. 06, 202227.9928.5927.8228.3428.34186,000
Jan. 05, 202228.0728.7528.0728.1528.15212,200
Jan. 04, 202228.4628.7828.0728.1828.18235,700
Jan. 03, 202228.9130.1128.0328.5028.50246,800
Dec. 31, 202128.1029.0828.1028.8128.81264,100
Dec. 30, 202128.1828.7128.0328.1428.14412,400
Dec. 29, 202127.6628.1627.6128.1528.15243,700
Dec. 28, 202127.8428.2027.4227.7227.72133,500
Dec. 27, 202127.1827.8026.7327.7627.76417,200
Dec. 23, 202126.6927.2626.6927.1427.14368,400
Dec. 22, 202126.4026.6925.9926.4626.46492,700
Dec. 21, 202126.2526.7426.0026.3226.32491,800
Dec. 20, 202126.1426.1425.2526.0526.05378,000
Dec. 17, 202126.5227.0726.1126.6726.671,646,000
Dec. 16, 202126.2826.9425.9026.2726.27783,200
Dec. 15, 202126.0426.6725.5426.1126.11622,000
Dec. 14, 202125.5426.2625.5426.0426.04412,700
Dec. 13, 202125.2526.1224.7725.6725.67489,000
Dec. 10, 202125.8425.8424.7724.9524.95359,400
Dec. 10, 20210.3 Dividend
Dec. 09, 202126.2926.7625.8825.9725.67281,200
Dec. 08, 202126.2026.7225.2926.5826.27290,400
Dec. 07, 202126.1326.5525.8826.2725.97369,700
Dec. 06, 202125.0926.4924.4325.8925.59389,700
Dec. 03, 202125.8426.5624.7024.8024.51476,100
Dec. 02, 202125.3526.0825.0525.8425.54413,800
Dec. 01, 202127.5227.5225.2925.3225.03474,800
Nov. 30, 202126.5427.1225.6526.4426.13384,400
Nov. 29, 202127.6528.8026.8326.9526.64356,800
Nov. 26, 202128.0428.1026.6927.6327.31228,000
Nov. 24, 202128.7329.2428.2928.5828.25255,300
Nov. 23, 202128.3928.8928.2228.7028.37256,700
Nov. 22, 202128.8928.9328.2928.3728.04169,300
Nov. 19, 202128.6629.2728.3828.9428.61263,100
Nov. 18, 202129.5429.5428.7428.9228.59248,400
Nov. 17, 202129.2929.8128.8129.4929.15272,800
Nov. 16, 202128.9929.8428.8029.4929.15516,200
Nov. 15, 202129.7930.5329.0129.0528.71450,400
Nov. 12, 202129.1329.5028.3529.4229.08303,200
Nov. 11, 202128.9128.9428.1628.1827.85310,100
Nov. 10, 202129.2730.1728.5528.7028.37482,300
Nov. 09, 202130.1930.2028.3529.3829.04918,600
Nov. 08, 202131.1431.5230.1430.4830.13431,700
Nov. 05, 202131.2331.6630.7431.0330.67447,100
Nov. 04, 202131.8331.8330.6730.9130.55403,600
Nov. 03, 202133.8333.8331.4331.6631.29399,800
Nov. 02, 202132.5232.8531.9832.3331.96456,300
Nov. 01, 202131.7532.6731.5332.2931.92482,500
Oct. 29, 202132.1332.7831.8031.9531.58228,100
Oct. 28, 202132.3933.0831.8431.9931.62361,000
Oct. 27, 202132.7933.6732.1932.2631.89896,000
Oct. 26, 202137.0037.3032.6432.7532.371,389,800
Oct. 25, 202139.0939.4238.8339.0838.63117,300
Oct. 22, 202139.1939.2538.5639.0738.62102,500
Oct. 21, 202138.8339.2538.8339.0738.62174,800
Oct. 20, 202138.1139.1537.9938.9038.45122,300
Oct. 19, 202138.5938.7638.0738.2337.79158,500
Oct. 18, 202138.7939.0638.3438.4337.99149,500
Oct. 15, 202139.4539.5638.7538.9238.47199,200
Oct. 14, 202138.8038.9838.4538.8938.4481,700
Oct. 13, 202138.1038.5437.7638.4638.02100,800
Oct. 12, 202138.1038.3538.0238.1637.72156,800
Oct. 11, 202138.2038.5238.0338.1137.67111,700
Oct. 08, 202138.2538.9038.0038.2037.76170,800
Oct. 07, 202138.8439.1237.9938.3137.87204,800
Oct. 06, 202137.7838.8137.7838.7238.27129,400
Oct. 05, 202138.1238.6537.6738.1637.72185,500
Oct. 04, 202139.1039.2838.0638.2537.81234,400
Oct. 01, 202137.8239.6037.0038.9838.53520,300
Sep. 30, 202136.0038.1335.8037.7337.29736,800
Sep. 29, 202133.4034.2433.2733.8733.48125,300
Sep. 28, 202134.0434.2033.0833.4033.01126,400
Sep. 27, 202134.0334.7433.9934.0433.65117,000
Sep. 24, 202133.7234.4033.7233.8833.4971,900
Sep. 23, 202133.5633.9933.5633.7933.40153,200
Sep. 22, 202133.5934.0133.3033.5133.1279,200
Sep. 21, 202133.5433.8433.3733.4333.04173,900
Sep. 20, 202133.5733.8532.5633.3232.94155,900
Sep. 17, 202133.1434.2033.1234.0733.68438,700
Sep. 16, 202133.5333.6132.7632.9732.59219,800
Sep. 15, 202134.6534.7733.4233.5533.16244,900
Sep. 14, 202134.7234.7534.3034.5134.11227,900
Sep. 13, 202134.6334.9334.2434.6834.28202,500
Sep. 10, 202134.7534.8834.1234.3633.96246,600
Sep. 10, 20210.3 Dividend
Sep. 09, 202135.9536.0134.9234.9334.23165,400
Sep. 08, 202135.7336.1335.4436.0235.3093,100
Sep. 07, 202136.3836.9235.7235.8635.14113,300
Sep. 03, 202136.1236.3035.7136.2535.5292,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...