JRVR - James River Group Holdings, Ltd.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 202319.1920.0319.0020.0020.00249,900
01 June 202319.2019.4218.8418.9018.90138,500
31 May 202319.8219.9719.1119.1419.14165,400
30 May 202320.1520.1919.7519.9019.9090,200
26 May 202319.9720.3819.9720.1720.1796,300
25 May 202320.7820.9120.0020.0320.0381,900
24 May 202321.3721.4920.6720.9620.9692,100
23 May 202321.5321.9421.5121.5221.52104,500
22 May 202321.4921.6720.5121.6021.60132,100
19 May 202321.8321.9721.3221.4521.45145,100
18 May 202320.6221.6520.5821.5121.51168,000
17 May 202321.2521.3120.6220.7520.75143,700
16 May 202321.3121.4120.9821.0921.09131,800
15 May 202321.6721.7521.2821.4521.45111,300
12 May 202321.7021.7621.2221.5221.52342,700
11 May 202321.1321.7521.0721.6021.60148,600
10 May 202321.4721.5921.1521.3621.36136,300
09 May 202321.1321.4521.0421.3221.32114,900
08 May 202320.8321.2620.6421.2521.25202,500
05 May 202320.2821.1420.2420.7320.73186,100
04 May 202320.1120.2819.4720.0420.04223,100
03 May 202319.8921.1719.8420.3120.31215,900
02 May 202319.4419.4418.8018.9918.99141,500
01 May 202319.3219.8019.2119.4519.45109,800
28 Apr 202319.2019.6419.0419.4719.47145,400
27 Apr 202318.9119.3418.8319.2919.29116,300
26 Apr 202318.9419.0818.7818.9018.90113,000
25 Apr 202319.4019.5319.0119.0619.0691,000
24 Apr 202319.4219.9619.4219.5519.55108,100
21 Apr 202319.8119.8119.3119.5019.50112,000
20 Apr 202319.5819.9319.5819.9119.91158,800
19 Apr 202319.2119.7519.0719.5919.59148,700
18 Apr 202319.2619.4719.1419.1819.18257,100
17 Apr 202319.2319.4018.8919.4019.40123,500
14 Apr 202319.6219.7119.1519.1619.16126,600
13 Apr 202319.8619.9019.4419.5819.58177,000
12 Apr 202319.9920.1519.8019.8319.83145,800
11 Apr 202319.9520.8619.7219.9219.92214,100
10 Apr 202319.8120.1919.8119.9619.96201,700
06 Apr 202319.7519.8419.5419.8219.82609,300
05 Apr 202319.4519.7519.3819.5919.59163,500
04 Apr 202320.4920.5719.2419.5019.50234,800
03 Apr 202320.6520.9020.1320.3720.37331,300
31 Mar 202320.7821.0020.5220.6520.65222,800
30 Mar 202320.8120.9520.3820.6720.67143,100
29 Mar 202320.6020.8120.3320.7120.71148,300
28 Mar 202320.5820.7420.4420.4720.47153,200
27 Mar 202320.9821.0020.6920.7020.70127,100
24 Mar 202320.2120.8919.9720.7120.71210,700
23 Mar 202320.6421.0720.3720.3720.37194,600
22 Mar 202321.0921.3820.6220.6420.64165,000
21 Mar 202321.1021.7221.1021.2121.21135,500
20 Mar 202320.6521.1820.5520.7020.70239,200
17 Mar 202321.3821.3820.1520.4420.44687,200
16 Mar 202321.1922.0620.9021.6921.69176,900
15 Mar 202321.2621.5120.6221.4921.49239,700
14 Mar 202322.0022.2621.6421.8021.80163,000
13 Mar 202321.8922.2121.2721.3521.35120,400
10 Mar 202323.0023.1022.0822.3822.38208,400
10 Mar 20230.05 Dividend
09 Mar 202323.3323.4523.0623.1823.13278,900
08 Mar 202323.8423.9923.1623.3123.26134,400
07 Mar 202324.0924.1423.3523.7023.65190,100
06 Mar 202324.4624.7323.8924.1324.08190,500
03 Mar 202324.4524.4623.7624.4324.38116,500
02 Mar 202324.6724.9224.4224.5124.46107,700
01 Mar 202324.0924.9023.3924.8324.78191,500
28 Feb 202323.5424.8122.7624.1024.05376,200
27 Feb 202322.3422.6621.8122.4222.37148,500
24 Feb 202322.2222.6022.0922.1722.12110,500
23 Feb 202322.1422.6622.0522.5222.47136,800
22 Feb 202322.1322.6621.9622.1322.08198,200
21 Feb 202322.5822.9121.9122.1022.05149,800
17 Feb 202321.8922.9221.5722.7422.69236,800
16 Feb 202322.3122.7221.6421.7621.71361,900
15 Feb 202322.0122.7021.7822.6622.61108,500
14 Feb 202322.6123.1222.1822.2322.18123,800
13 Feb 202322.7023.1022.4522.7522.70256,100
10 Feb 202322.5022.7922.4522.6122.5686,700
09 Feb 202323.2323.7222.5122.6022.55106,000
08 Feb 202323.4723.6422.9322.9822.93157,300
07 Feb 202323.0223.7922.6423.6723.62166,600
06 Feb 202323.2523.5022.8823.1623.11102,200
03 Feb 202322.7723.4722.6223.4123.36218,400
02 Feb 202322.0622.9321.8822.9222.87439,800
01 Feb 202322.7322.7522.0022.0622.01265,400
31 Jan 202321.7122.6721.7122.6622.61182,300
30 Jan 202321.5022.1821.4921.8221.77118,000
27 Jan 202321.6321.7521.2321.6021.55106,000
26 Jan 202322.0022.1921.6921.7221.67112,600
25 Jan 202321.5221.9121.2821.8621.81103,200
24 Jan 202321.2121.7021.1721.6221.5792,600
23 Jan 202321.0521.4120.8721.2221.17155,000
20 Jan 202322.1322.1320.9721.0621.01405,100
19 Jan 202321.8522.2221.6421.8821.83123,700
18 Jan 202321.5922.3421.4422.0722.02183,400
17 Jan 202321.5621.7021.2221.5121.46184,200
13 Jan 202321.2521.6421.1121.5021.45119,000
12 Jan 202321.5021.6121.0521.4621.41139,300
11 Jan 202321.7421.9021.0821.5021.45108,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...