Canada markets close in 6 hours 19 minutes

James River Group Holdings, Ltd. (JRVR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
25.16-0.31 (-1.22%)
As of 09:32AM EDT. Market open.
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 202225.5025.1825.1625.1625.169,991
Aug 18, 202225.5025.6525.2925.4725.4793,000
Aug 17, 202225.7726.0225.4825.6925.69185,700
Aug 16, 202226.4526.5226.0426.0526.05224,000
Aug 15, 202225.7126.4625.6526.4126.41136,600
Aug 12, 202225.6526.2225.4325.9825.98179,900
Aug 11, 202224.6525.3724.6325.3625.36146,300
Aug 10, 202224.6425.0224.3824.5724.57130,900
Aug 09, 202224.3624.8223.9824.4024.40170,500
Aug 08, 202224.6024.8524.2524.5024.50151,500
Aug 05, 202224.0324.5323.9324.3024.30115,900
Aug 04, 202223.8624.3223.3124.0824.08198,500
Aug 03, 202223.8324.4023.5023.7923.79230,000
Aug 02, 202222.7624.7222.7623.4623.46428,000
Aug 01, 202223.4923.5722.5123.2123.21285,500
Jul 29, 202222.5323.8322.4623.7623.76253,700
Jul 28, 202222.3822.5121.4922.3922.39405,200
Jul 27, 202222.4622.4621.8922.2922.29102,700
Jul 26, 202222.4922.7522.2022.2722.2769,400
Jul 25, 202222.4622.8022.3022.4522.45125,000
Jul 22, 202222.7322.8722.1822.3322.33123,400
Jul 21, 202222.1522.7522.0722.7522.75131,800
Jul 20, 202222.0722.4322.0022.3022.30308,200
Jul 19, 202221.5122.0821.4822.0022.00178,500
Jul 18, 202221.7322.0621.3021.3321.33110,600
Jul 15, 202221.8021.8021.1321.4821.48130,500
Jul 14, 202222.5922.5921.2421.2621.26154,700
Jul 13, 202222.8123.0822.4322.9222.92104,000
Jul 12, 202223.1023.4022.8322.9622.96102,800
Jul 11, 202223.4623.5523.0123.2923.2991,200
Jul 08, 202224.1824.2623.5623.6723.67106,300
Jul 07, 202224.9025.0624.1824.2524.25105,600
Jul 06, 202224.6224.9724.1824.7524.75186,200
Jul 05, 202225.0525.0924.1924.8224.82207,800
Jul 01, 202224.5925.1724.3225.0725.07196,400
Jun 30, 202224.2725.0124.2724.7824.78166,700
Jun 29, 202224.7824.8924.4224.5824.58204,000
Jun 28, 202224.9625.4224.7124.7824.78100,300
Jun 27, 202224.7024.9724.5024.9024.90193,000
Jun 24, 202224.1025.0023.5824.6024.60467,800
Jun 23, 202223.6523.8923.5323.8723.87122,900
Jun 22, 202223.2623.7623.2223.5523.55141,300
Jun 21, 202223.2923.6122.9923.5423.54215,000
Jun 17, 202223.4523.6922.9323.0423.04287,700
Jun 16, 202223.6423.7023.1723.1923.19271,900
Jun 15, 202224.0824.5123.7223.9423.94148,600
Jun 14, 202224.4425.0323.7323.8923.89195,500
Jun 13, 202224.7024.9324.2624.2924.29400,500
Jun 10, 202224.6525.1024.5825.0025.00453,100
Jun 10, 20220.05 Dividend
Jun 09, 202225.3525.6324.8525.0024.95147,500
Jun 08, 202225.2825.7625.1925.3625.31114,000
Jun 07, 202225.4625.5625.2425.4925.44155,300
Jun 06, 202225.3825.6525.0625.4625.41188,200
Jun 03, 202225.1025.2524.9825.0925.04120,100
Jun 02, 202225.1825.4624.8725.2925.24133,000
Jun 01, 202225.5425.9325.0025.2325.18165,000
May 31, 202226.0526.1825.3825.5525.50183,100
May 27, 202225.7826.2825.3926.2426.19131,000
May 26, 202225.1525.9124.9325.8625.81175,500
May 25, 202225.4325.7324.9025.0825.03186,700
May 24, 202225.2625.3524.8725.3225.27215,400
May 23, 202225.1725.6124.9625.3225.27187,300
May 20, 202225.3125.3824.8225.0124.96306,900
May 19, 202226.0226.0325.0025.1325.08295,400
May 18, 202225.1926.5325.1925.9925.94522,400
May 17, 202225.3325.6124.9525.3125.26210,600
May 16, 202225.4525.6524.9725.2925.24314,500
May 13, 202224.7325.5624.2725.5225.47384,400
May 12, 202224.5525.2824.4224.7924.74485,800
May 11, 202224.3625.3824.3024.7124.66520,400
May 10, 202223.6625.0922.9424.0924.04774,300
May 09, 202222.4122.5622.0322.2822.24275,300
May 06, 202222.5122.8822.1722.5922.54140,100
May 05, 202223.1723.1722.2922.5522.50200,900
May 04, 202223.6423.8022.9423.4523.40178,200
May 03, 202223.7323.8323.1223.4923.44171,400
May 02, 202223.7823.7923.2323.6923.64282,000
Apr 29, 202224.3124.5223.6623.7123.66203,600
Apr 28, 202223.7624.4323.3724.3624.31199,800
Apr 27, 202223.3423.9323.3123.7323.68185,700
Apr 26, 202223.3923.6723.0923.2223.17209,900
Apr 25, 202223.8723.9223.1523.6723.62207,900
Apr 22, 202224.6124.8523.8123.8423.79146,600
Apr 21, 202224.4025.0324.4024.6324.58204,200
Apr 20, 202223.9024.2523.5924.2324.18967,500
Apr 19, 202224.0524.4522.5323.8623.81189,300
Apr 18, 202224.2024.2523.8624.0724.02170,700
Apr 14, 202223.8624.6223.5324.2524.20204,900
Apr 13, 202223.6924.3723.1723.8323.78162,300
Apr 12, 202224.0125.0323.6023.8023.75239,000
Apr 11, 202224.6525.0523.8023.8323.78275,800
Apr 08, 202224.5624.6624.2124.4724.42151,100
Apr 07, 202225.1025.1024.2124.5424.49368,300
Apr 06, 202224.8125.0424.0525.0324.98368,800
Apr 05, 202225.0325.2324.6224.7124.66312,800
Apr 04, 202225.3625.3624.9625.1525.10272,200
Apr 01, 202224.8325.4924.8125.4725.42381,300
Mar 31, 202224.2324.7624.2024.7424.69384,900
Mar 30, 202224.5024.7724.0124.2424.19477,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...