News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

James River Group Holdings, Ltd. (JRVR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

27.63-0.95 (-3.32%)

At close: 1:00PM EST

27.63 0.00 (0.00%)
After hours: 01:01PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Nov 2021	28.04	28.10	26.69	27.63	27.63	228,000
24 Nov 2021	28.73	29.24	28.29	28.58	28.58	255,300
23 Nov 2021	28.39	28.89	28.22	28.70	28.70	256,700
22 Nov 2021	28.89	28.93	28.29	28.37	28.37	169,300
19 Nov 2021	28.66	29.27	28.38	28.94	28.94	263,100
18 Nov 2021	29.54	29.54	28.74	28.92	28.92	248,400
17 Nov 2021	29.29	29.81	28.81	29.49	29.49	272,800
16 Nov 2021	28.99	29.84	28.80	29.49	29.49	516,200
15 Nov 2021	29.79	30.53	29.01	29.05	29.05	450,400
12 Nov 2021	29.13	29.50	28.35	29.42	29.42	303,200
11 Nov 2021	28.91	28.94	28.16	28.18	28.18	310,100
10 Nov 2021	29.27	30.17	28.55	28.70	28.70	482,300
09 Nov 2021	30.19	30.20	28.35	29.38	29.38	918,600
08 Nov 2021	31.14	31.52	30.14	30.48	30.48	431,700
05 Nov 2021	31.23	31.66	30.74	31.03	31.03	447,100
04 Nov 2021	31.83	31.83	30.67	30.91	30.91	403,600
03 Nov 2021	33.83	33.83	31.43	31.66	31.66	399,800
02 Nov 2021	32.52	32.85	31.98	32.33	32.33	456,300
01 Nov 2021	31.75	32.67	31.53	32.29	32.29	482,500
29 Oct 2021	32.13	32.78	31.80	31.95	31.95	228,100
28 Oct 2021	32.39	33.08	31.84	31.99	31.99	361,000
27 Oct 2021	32.79	33.67	32.19	32.26	32.26	896,000
26 Oct 2021	37.00	37.30	32.64	32.75	32.75	1,389,800
25 Oct 2021	39.09	39.42	38.83	39.08	39.08	117,300
22 Oct 2021	39.19	39.25	38.56	39.07	39.07	102,500
21 Oct 2021	38.83	39.25	38.83	39.07	39.07	174,800
20 Oct 2021	38.11	39.15	37.99	38.90	38.90	122,300
19 Oct 2021	38.59	38.76	38.07	38.23	38.23	158,500
18 Oct 2021	38.79	39.06	38.34	38.43	38.43	149,500
15 Oct 2021	39.45	39.56	38.75	38.92	38.92	199,200
14 Oct 2021	38.80	38.98	38.45	38.89	38.89	81,700
13 Oct 2021	38.10	38.54	37.76	38.46	38.46	100,800
12 Oct 2021	38.10	38.35	38.02	38.16	38.16	156,800
11 Oct 2021	38.20	38.52	38.03	38.11	38.11	111,700
08 Oct 2021	38.25	38.90	38.00	38.20	38.20	170,800
07 Oct 2021	38.84	39.12	37.99	38.31	38.31	204,800
06 Oct 2021	37.78	38.81	37.78	38.72	38.72	129,400
05 Oct 2021	38.12	38.65	37.67	38.16	38.16	185,500
04 Oct 2021	39.10	39.28	38.06	38.25	38.25	234,400
01 Oct 2021	37.82	39.60	37.00	38.98	38.98	520,300
30 Sept 2021	36.00	38.13	35.80	37.73	37.73	736,800
29 Sept 2021	33.40	34.24	33.27	33.87	33.87	125,300
28 Sept 2021	34.04	34.20	33.08	33.40	33.40	126,400
27 Sept 2021	34.03	34.74	33.99	34.04	34.04	117,000
24 Sept 2021	33.72	34.40	33.72	33.88	33.88	71,900
23 Sept 2021	33.56	33.99	33.56	33.79	33.79	153,200
22 Sept 2021	33.59	34.01	33.30	33.51	33.51	79,200
21 Sept 2021	33.54	33.84	33.37	33.43	33.43	173,900
20 Sept 2021	33.57	33.85	32.56	33.32	33.32	155,900
17 Sept 2021	33.14	34.20	33.12	34.07	34.07	438,700
16 Sept 2021	33.53	33.61	32.76	32.97	32.97	219,800
15 Sept 2021	34.65	34.77	33.42	33.55	33.55	244,900
14 Sept 2021	34.72	34.75	34.30	34.51	34.51	227,900
13 Sept 2021	34.63	34.93	34.24	34.68	34.68	202,500
10 Sept 2021	34.75	34.88	34.12	34.36	34.36	246,600
10 Sept 2021	0.3 Dividend
09 Sept 2021	35.95	36.01	34.92	34.93	34.63	165,400
08 Sept 2021	35.73	36.13	35.44	36.02	35.71	93,100
07 Sept 2021	36.38	36.92	35.72	35.86	35.55	113,300
03 Sept 2021	36.12	36.30	35.71	36.25	35.94	92,000
02 Sept 2021	36.92	37.23	36.18	36.29	35.98	84,400
01 Sept 2021	36.83	37.11	36.18	36.75	36.43	125,400
31 Aug 2021	37.60	37.82	36.64	36.79	36.47	156,700
30 Aug 2021	38.38	38.49	37.39	37.54	37.22	98,200
27 Aug 2021	37.54	38.61	37.49	38.22	37.89	143,100
26 Aug 2021	37.92	38.30	37.44	37.48	37.16	85,200
25 Aug 2021	38.55	38.72	37.93	38.02	37.69	142,900
24 Aug 2021	38.68	38.72	38.13	38.39	38.06	71,600
23 Aug 2021	38.91	39.17	38.53	38.67	38.34	107,900
20 Aug 2021	37.67	38.68	37.44	38.67	38.34	495,600
19 Aug 2021	38.18	38.41	37.57	37.79	37.47	206,000
18 Aug 2021	38.21	39.18	38.12	38.44	38.11	177,200
17 Aug 2021	38.28	38.44	37.89	38.37	38.04	97,100
16 Aug 2021	38.41	39.69	37.90	38.55	38.22	118,300
13 Aug 2021	38.59	38.88	38.34	38.60	38.27	99,600
12 Aug 2021	38.80	38.87	38.42	38.51	38.18	102,300
11 Aug 2021	38.62	38.82	38.18	38.76	38.43	121,200
10 Aug 2021	38.13	38.81	38.13	38.42	38.09	88,500
09 Aug 2021	38.55	38.83	37.86	38.49	38.16	104,200
06 Aug 2021	36.83	38.67	36.83	38.53	38.20	143,200
05 Aug 2021	38.00	38.20	37.36	38.09	37.76	207,700
04 Aug 2021	35.99	36.98	35.74	36.98	36.66	240,500
03 Aug 2021	36.75	36.78	36.20	36.44	36.13	190,500
02 Aug 2021	36.61	37.13	36.42	36.52	36.21	155,700
30 July 2021	36.70	37.44	36.22	36.38	36.07	180,200
29 July 2021	36.54	37.10	36.50	36.91	36.59	182,100
28 July 2021	36.50	36.78	35.79	36.22	35.91	167,000
27 July 2021	36.36	36.55	35.61	36.29	35.98	119,400
26 July 2021	36.52	36.73	36.22	36.51	36.20	152,000
23 July 2021	36.29	36.63	35.91	36.54	36.23	142,100
22 July 2021	36.91	37.12	35.96	36.06	35.75	150,000
21 July 2021	37.13	37.57	36.88	37.04	36.72	138,600
20 July 2021	36.81	37.80	36.66	36.97	36.65	223,200
19 July 2021	37.38	37.62	36.31	36.72	36.40	180,300
16 July 2021	38.21	38.69	37.77	37.87	37.54	212,900
15 July 2021	36.50	38.16	36.21	37.89	37.56	294,600
14 July 2021	37.58	37.73	36.68	36.73	36.41	278,200
13 July 2021	36.76	37.51	36.46	37.38	37.06	470,500
12 July 2021	36.56	37.10	36.15	37.08	36.76	220,800
09 July 2021	36.03	36.70	35.79	36.63	36.32	139,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,599.90-137.00(-1.77%)

ASX 2007,279.30-128.00(-1.73%)

AUD/USD0.7128-0.0061(-0.86%)

OIL68.15-10.24(-13.06%)

GOLD1,788.10+1.20(+0.07%)

BTC-AUD76,273.01-659.23(-0.86%)

News that makes you smarter and richer... For free.

James River Group Holdings, Ltd. (JRVR)

ALL ORDS
7,599.90
-137.00(-1.77%)

ASX 200
7,279.30
-128.00(-1.73%)

AUD/USD
0.7128
-0.0061(-0.86%)

OIL
68.15
-10.24(-13.06%)

GOLD
1,788.10
+1.20(+0.07%)

BTC-AUD
76,273.01
-659.23(-0.86%)