Canada markets closed

James River Group Holdings, Ltd. (JRVR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
23.09-0.62 (-2.61%)
At close: 04:00PM EST
23.09 0.00 (0.00%)
After hours: 04:02PM EST
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 202223.6923.8622.9523.0923.09103,494
Nov 25, 202223.4323.9923.2023.7123.7152,800
Nov 23, 202223.1623.7522.8623.2923.29138,300
Nov 22, 202224.0924.3122.8723.1423.14237,100
Nov 21, 202223.9724.4323.9724.1224.12123,500
Nov 18, 202224.5624.7323.9024.1224.12146,400
Nov 17, 202224.2624.6423.9324.0824.08161,500
Nov 16, 202223.8224.8423.8024.4224.42149,400
Nov 15, 202223.1823.9422.9323.9423.94178,500
Nov 14, 202223.2523.2522.3822.9022.90204,000
Nov 11, 202224.2524.3123.2023.3523.35123,800
Nov 10, 202223.9424.6523.4924.1324.13298,700
Nov 09, 202223.1223.7223.0423.1523.15209,300
Nov 08, 202223.2523.7622.8123.0423.04317,300
Nov 07, 202222.7523.1622.1223.0023.00648,200
Nov 04, 202223.1023.2522.5822.9522.95392,200
Nov 03, 202223.1523.9422.8622.9822.98333,200
Nov 02, 202225.2026.6023.4723.9323.93494,400
Nov 01, 202225.5725.9623.3625.7525.751,174,800
Oct 31, 202224.8825.6324.4025.2725.27174,900
Oct 28, 202223.8925.0323.8924.9924.99194,200
Oct 27, 202223.4324.3023.1023.6923.69117,700
Oct 26, 202223.0423.4022.6423.1523.15145,800
Oct 25, 202222.5023.0422.2222.9522.95109,400
Oct 24, 202222.4322.8822.4322.4822.4880,400
Oct 21, 202221.8422.3821.8422.2622.2686,000
Oct 20, 202222.2822.3021.3421.6621.6697,000
Oct 19, 202222.3523.0522.1522.4422.44138,600
Oct 18, 202223.0223.3222.3422.5322.53104,100
Oct 17, 202222.0922.9621.8822.7022.70137,300
Oct 14, 202222.3622.6221.4421.6921.69125,200
Oct 13, 202221.7722.5321.3422.3222.32204,400
Oct 12, 202222.8322.8322.2722.3022.3099,200
Oct 11, 202222.5023.1822.3722.9022.90161,900
Oct 10, 202221.3622.7021.2822.5022.50104,300
Oct 07, 202222.4722.6320.9821.3021.30182,900
Oct 06, 202222.9323.4422.2822.5222.52178,700
Oct 05, 202223.1223.5522.6822.8822.88181,100
Oct 04, 202223.1724.0423.1723.5823.58220,200
Oct 03, 202222.9823.3922.5023.0223.02105,700
Sept 30, 202223.0323.6422.7722.8122.81159,000
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 09, 20220.05 Dividend
Sept 08, 202223.7524.2423.5323.9623.9172,400
Sept 07, 202223.4124.1723.2723.9823.93117,900
Sept 06, 202224.1724.3622.9823.5723.52169,900
Sept 02, 202224.0224.6023.8124.1724.12120,300
Sept 01, 202223.5724.1023.5023.9923.94144,800
Aug 31, 202224.2624.6323.5923.7623.71121,700
Aug 30, 202224.2624.4423.9024.1124.0677,700
Aug 29, 202224.4224.5624.0824.2724.2256,900
Aug 26, 202224.9325.1424.3624.6424.5985,800
Aug 25, 202224.4725.2724.4324.8624.81128,800
Aug 24, 202224.2224.4123.9824.3524.3081,500
Aug 23, 202224.7725.0724.3524.3824.33115,600
Aug 22, 202224.9425.1624.5024.6724.62133,600
Aug 19, 202225.3025.3024.9625.2025.1589,700
Aug 18, 202225.5025.6525.2925.4725.4293,000
Aug 17, 202225.7726.0225.4825.6925.64185,700
Aug 16, 202226.4526.5226.0426.0526.00224,000
Aug 15, 202225.7126.4625.6526.4126.35136,600
Aug 12, 202225.6526.2225.4325.9825.93179,900
Aug 11, 202224.6525.3724.6325.3625.31146,300
Aug 10, 202224.6425.0224.3824.5724.52130,900
Aug 09, 202224.3624.8223.9824.4024.35170,500
Aug 08, 202224.6024.8524.2524.5024.45151,500
Aug 05, 202224.0324.5323.9324.3024.25115,900
Aug 04, 202223.8624.3223.3124.0824.03198,500
Aug 03, 202223.8324.4023.5023.7923.74230,000
Aug 02, 202222.7624.7222.7623.4623.41428,000
Aug 01, 202223.4923.5722.5123.2123.16285,500
Jul 29, 202222.5323.8322.4623.7623.71253,700
Jul 28, 202222.3822.5121.4922.3922.34405,200
Jul 27, 202222.4622.4621.8922.2922.24102,700
Jul 26, 202222.4922.7522.2022.2722.2269,400
Jul 25, 202222.4622.8022.3022.4522.40125,000
Jul 22, 202222.7322.8722.1822.3322.28123,400
Jul 21, 202222.1522.7522.0722.7522.70131,800
Jul 20, 202222.0722.4322.0022.3022.25308,200
Jul 19, 202221.5122.0821.4822.0021.95178,500
Jul 18, 202221.7322.0621.3021.3321.29110,600
Jul 15, 202221.8021.8021.1321.4821.44130,500
Jul 14, 202222.5922.5921.2421.2621.22154,700
Jul 13, 202222.8123.0822.4322.9222.87104,000
Jul 12, 202223.1023.4022.8322.9622.91102,800
Jul 11, 202223.4623.5523.0123.2923.2491,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...