Australia Markets closed

James River Group Holdings, Ltd. (JRVR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
25.01-0.12 (-0.48%)
At close: 04:00PM EDT
25.01 0.00 (0.00%)
After hours: 04:01PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202225.3125.3824.8225.0125.01306,900
19 May 202226.0226.0325.0025.1325.13295,400
18 May 202225.1926.5325.1925.9925.99522,400
17 May 202225.3325.6124.9525.3125.31210,600
16 May 202225.4525.6524.9725.2925.29314,500
13 May 202224.7325.5624.2725.5225.52384,400
12 May 202224.5525.2824.4224.7924.79485,800
11 May 202224.3625.3824.3024.7124.71520,400
10 May 202223.6625.0922.9424.0924.09774,300
09 May 202222.4122.5622.0322.2822.28275,300
06 May 202222.5122.8822.1722.5922.59140,100
05 May 202223.1723.1722.2922.5522.55200,900
04 May 202223.6423.8022.9423.4523.45178,200
03 May 202223.7323.8323.1223.4923.49171,400
02 May 202223.7823.7923.2323.6923.69282,000
29 Apr 202224.3124.5223.6623.7123.71203,600
28 Apr 202223.7624.4323.3724.3624.36199,800
27 Apr 202223.3423.9323.3123.7323.73185,700
26 Apr 202223.3923.6723.0923.2223.22209,900
25 Apr 202223.8723.9223.1523.6723.67207,900
22 Apr 202224.6124.8523.8123.8423.84146,600
21 Apr 202224.4025.0324.4024.6324.63204,200
20 Apr 202223.9024.2523.5924.2324.23967,500
19 Apr 202224.0524.4522.5323.8623.86189,300
18 Apr 202224.2024.2523.8624.0724.07170,700
14 Apr 202223.8624.6223.5324.2524.25204,900
13 Apr 202223.6924.3723.1723.8323.83162,300
12 Apr 202224.0125.0323.6023.8023.80239,000
11 Apr 202224.6525.0523.8023.8323.83275,800
08 Apr 202224.5624.6624.2124.4724.47151,100
07 Apr 202225.1025.1024.2124.5424.54368,300
06 Apr 202224.8125.0424.0525.0325.03368,800
05 Apr 202225.0325.2324.6224.7124.71312,800
04 Apr 202225.3625.3624.9625.1525.15272,200
01 Apr 202224.8325.4924.8125.4725.47381,300
31 Mar 202224.2324.7624.2024.7424.74384,900
30 Mar 202224.5024.7724.0124.2424.24477,100
29 Mar 202222.3624.5222.3624.4924.49650,900
28 Mar 202222.2322.3221.8422.2622.26226,100
25 Mar 202221.4322.0621.3721.8521.85360,400
24 Mar 202221.0021.7220.8621.5021.50250,900
23 Mar 202221.1021.3520.8620.9220.92167,200
22 Mar 202220.7821.3620.6521.2721.27250,800
21 Mar 202221.0621.5520.4920.6520.65348,600
18 Mar 202221.7221.9220.2120.9520.951,269,900
17 Mar 202221.4822.2921.4221.9621.96471,000
16 Mar 202221.2621.9821.0921.6921.69350,600
15 Mar 202221.0621.2520.7921.1721.17318,700
14 Mar 202221.3521.9121.0021.0721.07203,000
11 Mar 202221.8122.4221.0421.0821.08142,900
10 Mar 202221.9922.2921.1121.5821.58249,300
09 Mar 202222.5023.0722.0522.2122.21287,700
08 Mar 202222.2023.1922.0422.2622.26451,300
07 Mar 202221.7822.1321.0121.7521.75628,900
04 Mar 202221.6221.8819.7620.7420.74776,000
03 Mar 202220.7721.0219.9120.7820.78833,600
02 Mar 202221.4821.7620.1920.5020.50835,800
01 Mar 202222.3224.5220.3121.4121.411,502,200
28 Feb 202226.2226.7626.1026.6026.60348,600
25 Feb 202226.1226.5326.0226.5226.52189,400
24 Feb 202225.6326.0225.0725.9525.95206,200
23 Feb 202227.2027.2926.2226.2526.25179,600
22 Feb 202226.8427.3026.8026.9326.93295,900
18 Feb 202226.8527.0226.3226.9626.96185,900
17 Feb 202226.5926.8826.0526.6026.60177,600
16 Feb 202227.3327.6126.9227.0427.04184,300
15 Feb 202226.9527.6626.9527.4327.43183,700
14 Feb 202227.1927.5626.4526.7626.76191,600
11 Feb 202227.6727.9127.0227.1827.18168,100
10 Feb 202227.5628.3527.4127.5927.59224,700
09 Feb 202229.0129.0127.7627.9527.95459,100
08 Feb 202228.7229.5228.5928.9728.97339,000
07 Feb 202228.4529.4428.1828.7528.75173,800
04 Feb 202228.5128.5127.5628.1528.15140,300
03 Feb 202227.1028.9327.1028.1928.19190,600
02 Feb 202228.0028.0527.4427.9927.99154,200
01 Feb 202228.2028.2027.4528.1128.11205,100
31 Jan 202227.1528.3526.6028.3228.32212,000
28 Jan 202226.5527.4026.4627.4027.40158,700
27 Jan 202227.2927.7326.3426.6526.65257,300
26 Jan 202227.2327.7826.7627.0827.08214,900
25 Jan 202228.4028.4026.7827.1627.16216,100
24 Jan 202226.6928.0026.3227.8427.84227,500
21 Jan 202227.6027.6026.6426.9726.97246,300
20 Jan 202228.6128.6127.2827.3427.34178,600
19 Jan 202229.0029.1627.7727.9127.91459,100
18 Jan 202228.8729.3528.5929.0529.05337,900
14 Jan 202228.8329.2028.7829.0029.00211,300
13 Jan 202228.4229.1128.2829.0829.08137,000
12 Jan 202229.2229.2328.3728.4228.42198,900
11 Jan 202229.3829.4028.5428.8928.89241,000
10 Jan 202228.8829.7128.5129.4729.47423,300
07 Jan 202228.6529.0428.5028.8628.86268,400
06 Jan 202227.9928.5927.8228.3428.34186,000
05 Jan 202228.0728.7528.0728.1528.15212,200
04 Jan 202228.4628.7828.0728.1828.18235,700
03 Jan 202228.9130.1128.0328.5028.50246,800
31 Dec 202128.1029.0828.1028.8128.81264,100
30 Dec 202128.1828.7128.0328.1428.14412,400
29 Dec 202127.6628.1627.6128.1528.15243,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...