Mail

JRVR - James River Group Holdings, Ltd.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	19.19	20.03	19.00	20.00	20.00	249,900
01 June 2023	19.20	19.42	18.84	18.90	18.90	138,500
31 May 2023	19.82	19.97	19.11	19.14	19.14	165,400
30 May 2023	20.15	20.19	19.75	19.90	19.90	90,200
26 May 2023	19.97	20.38	19.97	20.17	20.17	96,300
25 May 2023	20.78	20.91	20.00	20.03	20.03	81,900
24 May 2023	21.37	21.49	20.67	20.96	20.96	92,100
23 May 2023	21.53	21.94	21.51	21.52	21.52	104,500
22 May 2023	21.49	21.67	20.51	21.60	21.60	132,100
19 May 2023	21.83	21.97	21.32	21.45	21.45	145,100
18 May 2023	20.62	21.65	20.58	21.51	21.51	168,000
17 May 2023	21.25	21.31	20.62	20.75	20.75	143,700
16 May 2023	21.31	21.41	20.98	21.09	21.09	131,800
15 May 2023	21.67	21.75	21.28	21.45	21.45	111,300
12 May 2023	21.70	21.76	21.22	21.52	21.52	342,700
11 May 2023	21.13	21.75	21.07	21.60	21.60	148,600
10 May 2023	21.47	21.59	21.15	21.36	21.36	136,300
09 May 2023	21.13	21.45	21.04	21.32	21.32	114,900
08 May 2023	20.83	21.26	20.64	21.25	21.25	202,500
05 May 2023	20.28	21.14	20.24	20.73	20.73	186,100
04 May 2023	20.11	20.28	19.47	20.04	20.04	223,100
03 May 2023	19.89	21.17	19.84	20.31	20.31	215,900
02 May 2023	19.44	19.44	18.80	18.99	18.99	141,500
01 May 2023	19.32	19.80	19.21	19.45	19.45	109,800
28 Apr 2023	19.20	19.64	19.04	19.47	19.47	145,400
27 Apr 2023	18.91	19.34	18.83	19.29	19.29	116,300
26 Apr 2023	18.94	19.08	18.78	18.90	18.90	113,000
25 Apr 2023	19.40	19.53	19.01	19.06	19.06	91,000
24 Apr 2023	19.42	19.96	19.42	19.55	19.55	108,100
21 Apr 2023	19.81	19.81	19.31	19.50	19.50	112,000
20 Apr 2023	19.58	19.93	19.58	19.91	19.91	158,800
19 Apr 2023	19.21	19.75	19.07	19.59	19.59	148,700
18 Apr 2023	19.26	19.47	19.14	19.18	19.18	257,100
17 Apr 2023	19.23	19.40	18.89	19.40	19.40	123,500
14 Apr 2023	19.62	19.71	19.15	19.16	19.16	126,600
13 Apr 2023	19.86	19.90	19.44	19.58	19.58	177,000
12 Apr 2023	19.99	20.15	19.80	19.83	19.83	145,800
11 Apr 2023	19.95	20.86	19.72	19.92	19.92	214,100
10 Apr 2023	19.81	20.19	19.81	19.96	19.96	201,700
06 Apr 2023	19.75	19.84	19.54	19.82	19.82	609,300
05 Apr 2023	19.45	19.75	19.38	19.59	19.59	163,500
04 Apr 2023	20.49	20.57	19.24	19.50	19.50	234,800
03 Apr 2023	20.65	20.90	20.13	20.37	20.37	331,300
31 Mar 2023	20.78	21.00	20.52	20.65	20.65	222,800
30 Mar 2023	20.81	20.95	20.38	20.67	20.67	143,100
29 Mar 2023	20.60	20.81	20.33	20.71	20.71	148,300
28 Mar 2023	20.58	20.74	20.44	20.47	20.47	153,200
27 Mar 2023	20.98	21.00	20.69	20.70	20.70	127,100
24 Mar 2023	20.21	20.89	19.97	20.71	20.71	210,700
23 Mar 2023	20.64	21.07	20.37	20.37	20.37	194,600
22 Mar 2023	21.09	21.38	20.62	20.64	20.64	165,000
21 Mar 2023	21.10	21.72	21.10	21.21	21.21	135,500
20 Mar 2023	20.65	21.18	20.55	20.70	20.70	239,200
17 Mar 2023	21.38	21.38	20.15	20.44	20.44	687,200
16 Mar 2023	21.19	22.06	20.90	21.69	21.69	176,900
15 Mar 2023	21.26	21.51	20.62	21.49	21.49	239,700
14 Mar 2023	22.00	22.26	21.64	21.80	21.80	163,000
13 Mar 2023	21.89	22.21	21.27	21.35	21.35	120,400
10 Mar 2023	23.00	23.10	22.08	22.38	22.38	208,400
10 Mar 2023	0.05 Dividend
09 Mar 2023	23.33	23.45	23.06	23.18	23.13	278,900
08 Mar 2023	23.84	23.99	23.16	23.31	23.26	134,400
07 Mar 2023	24.09	24.14	23.35	23.70	23.65	190,100
06 Mar 2023	24.46	24.73	23.89	24.13	24.08	190,500
03 Mar 2023	24.45	24.46	23.76	24.43	24.38	116,500
02 Mar 2023	24.67	24.92	24.42	24.51	24.46	107,700
01 Mar 2023	24.09	24.90	23.39	24.83	24.78	191,500
28 Feb 2023	23.54	24.81	22.76	24.10	24.05	376,200
27 Feb 2023	22.34	22.66	21.81	22.42	22.37	148,500
24 Feb 2023	22.22	22.60	22.09	22.17	22.12	110,500
23 Feb 2023	22.14	22.66	22.05	22.52	22.47	136,800
22 Feb 2023	22.13	22.66	21.96	22.13	22.08	198,200
21 Feb 2023	22.58	22.91	21.91	22.10	22.05	149,800
17 Feb 2023	21.89	22.92	21.57	22.74	22.69	236,800
16 Feb 2023	22.31	22.72	21.64	21.76	21.71	361,900
15 Feb 2023	22.01	22.70	21.78	22.66	22.61	108,500
14 Feb 2023	22.61	23.12	22.18	22.23	22.18	123,800
13 Feb 2023	22.70	23.10	22.45	22.75	22.70	256,100
10 Feb 2023	22.50	22.79	22.45	22.61	22.56	86,700
09 Feb 2023	23.23	23.72	22.51	22.60	22.55	106,000
08 Feb 2023	23.47	23.64	22.93	22.98	22.93	157,300
07 Feb 2023	23.02	23.79	22.64	23.67	23.62	166,600
06 Feb 2023	23.25	23.50	22.88	23.16	23.11	102,200
03 Feb 2023	22.77	23.47	22.62	23.41	23.36	218,400
02 Feb 2023	22.06	22.93	21.88	22.92	22.87	439,800
01 Feb 2023	22.73	22.75	22.00	22.06	22.01	265,400
31 Jan 2023	21.71	22.67	21.71	22.66	22.61	182,300
30 Jan 2023	21.50	22.18	21.49	21.82	21.77	118,000
27 Jan 2023	21.63	21.75	21.23	21.60	21.55	106,000
26 Jan 2023	22.00	22.19	21.69	21.72	21.67	112,600
25 Jan 2023	21.52	21.91	21.28	21.86	21.81	103,200
24 Jan 2023	21.21	21.70	21.17	21.62	21.57	92,600
23 Jan 2023	21.05	21.41	20.87	21.22	21.17	155,000
20 Jan 2023	22.13	22.13	20.97	21.06	21.01	405,100
19 Jan 2023	21.85	22.22	21.64	21.88	21.83	123,700
18 Jan 2023	21.59	22.34	21.44	22.07	22.02	183,400
17 Jan 2023	21.56	21.70	21.22	21.51	21.46	184,200
13 Jan 2023	21.25	21.64	21.11	21.50	21.45	119,000
12 Jan 2023	21.50	21.61	21.05	21.46	21.41	139,300
11 Jan 2023	21.74	21.90	21.08	21.50	21.45	108,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...