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

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

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2022	25.31	25.38	24.82	25.01	25.01	306,900
19 May 2022	26.02	26.03	25.00	25.13	25.13	295,400
18 May 2022	25.19	26.53	25.19	25.99	25.99	522,400
17 May 2022	25.33	25.61	24.95	25.31	25.31	210,600
16 May 2022	25.45	25.65	24.97	25.29	25.29	314,500
13 May 2022	24.73	25.56	24.27	25.52	25.52	384,400
12 May 2022	24.55	25.28	24.42	24.79	24.79	485,800
11 May 2022	24.36	25.38	24.30	24.71	24.71	520,400
10 May 2022	23.66	25.09	22.94	24.09	24.09	774,300
09 May 2022	22.41	22.56	22.03	22.28	22.28	275,300
06 May 2022	22.51	22.88	22.17	22.59	22.59	140,100
05 May 2022	23.17	23.17	22.29	22.55	22.55	200,900
04 May 2022	23.64	23.80	22.94	23.45	23.45	178,200
03 May 2022	23.73	23.83	23.12	23.49	23.49	171,400
02 May 2022	23.78	23.79	23.23	23.69	23.69	282,000
29 Apr 2022	24.31	24.52	23.66	23.71	23.71	203,600
28 Apr 2022	23.76	24.43	23.37	24.36	24.36	199,800
27 Apr 2022	23.34	23.93	23.31	23.73	23.73	185,700
26 Apr 2022	23.39	23.67	23.09	23.22	23.22	209,900
25 Apr 2022	23.87	23.92	23.15	23.67	23.67	207,900
22 Apr 2022	24.61	24.85	23.81	23.84	23.84	146,600
21 Apr 2022	24.40	25.03	24.40	24.63	24.63	204,200
20 Apr 2022	23.90	24.25	23.59	24.23	24.23	967,500
19 Apr 2022	24.05	24.45	22.53	23.86	23.86	189,300
18 Apr 2022	24.20	24.25	23.86	24.07	24.07	170,700
14 Apr 2022	23.86	24.62	23.53	24.25	24.25	204,900
13 Apr 2022	23.69	24.37	23.17	23.83	23.83	162,300
12 Apr 2022	24.01	25.03	23.60	23.80	23.80	239,000
11 Apr 2022	24.65	25.05	23.80	23.83	23.83	275,800
08 Apr 2022	24.56	24.66	24.21	24.47	24.47	151,100
07 Apr 2022	25.10	25.10	24.21	24.54	24.54	368,300
06 Apr 2022	24.81	25.04	24.05	25.03	25.03	368,800
05 Apr 2022	25.03	25.23	24.62	24.71	24.71	312,800
04 Apr 2022	25.36	25.36	24.96	25.15	25.15	272,200
01 Apr 2022	24.83	25.49	24.81	25.47	25.47	381,300
31 Mar 2022	24.23	24.76	24.20	24.74	24.74	384,900
30 Mar 2022	24.50	24.77	24.01	24.24	24.24	477,100
29 Mar 2022	22.36	24.52	22.36	24.49	24.49	650,900
28 Mar 2022	22.23	22.32	21.84	22.26	22.26	226,100
25 Mar 2022	21.43	22.06	21.37	21.85	21.85	360,400
24 Mar 2022	21.00	21.72	20.86	21.50	21.50	250,900
23 Mar 2022	21.10	21.35	20.86	20.92	20.92	167,200
22 Mar 2022	20.78	21.36	20.65	21.27	21.27	250,800
21 Mar 2022	21.06	21.55	20.49	20.65	20.65	348,600
18 Mar 2022	21.72	21.92	20.21	20.95	20.95	1,269,900
17 Mar 2022	21.48	22.29	21.42	21.96	21.96	471,000
16 Mar 2022	21.26	21.98	21.09	21.69	21.69	350,600
15 Mar 2022	21.06	21.25	20.79	21.17	21.17	318,700
14 Mar 2022	21.35	21.91	21.00	21.07	21.07	203,000
11 Mar 2022	21.81	22.42	21.04	21.08	21.08	142,900
10 Mar 2022	21.99	22.29	21.11	21.58	21.58	249,300
09 Mar 2022	22.50	23.07	22.05	22.21	22.21	287,700
08 Mar 2022	22.20	23.19	22.04	22.26	22.26	451,300
07 Mar 2022	21.78	22.13	21.01	21.75	21.75	628,900
04 Mar 2022	21.62	21.88	19.76	20.74	20.74	776,000
03 Mar 2022	20.77	21.02	19.91	20.78	20.78	833,600
02 Mar 2022	21.48	21.76	20.19	20.50	20.50	835,800
01 Mar 2022	22.32	24.52	20.31	21.41	21.41	1,502,200
28 Feb 2022	26.22	26.76	26.10	26.60	26.60	348,600
25 Feb 2022	26.12	26.53	26.02	26.52	26.52	189,400
24 Feb 2022	25.63	26.02	25.07	25.95	25.95	206,200
23 Feb 2022	27.20	27.29	26.22	26.25	26.25	179,600
22 Feb 2022	26.84	27.30	26.80	26.93	26.93	295,900
18 Feb 2022	26.85	27.02	26.32	26.96	26.96	185,900
17 Feb 2022	26.59	26.88	26.05	26.60	26.60	177,600
16 Feb 2022	27.33	27.61	26.92	27.04	27.04	184,300
15 Feb 2022	26.95	27.66	26.95	27.43	27.43	183,700
14 Feb 2022	27.19	27.56	26.45	26.76	26.76	191,600
11 Feb 2022	27.67	27.91	27.02	27.18	27.18	168,100
10 Feb 2022	27.56	28.35	27.41	27.59	27.59	224,700
09 Feb 2022	29.01	29.01	27.76	27.95	27.95	459,100
08 Feb 2022	28.72	29.52	28.59	28.97	28.97	339,000
07 Feb 2022	28.45	29.44	28.18	28.75	28.75	173,800
04 Feb 2022	28.51	28.51	27.56	28.15	28.15	140,300
03 Feb 2022	27.10	28.93	27.10	28.19	28.19	190,600
02 Feb 2022	28.00	28.05	27.44	27.99	27.99	154,200
01 Feb 2022	28.20	28.20	27.45	28.11	28.11	205,100
31 Jan 2022	27.15	28.35	26.60	28.32	28.32	212,000
28 Jan 2022	26.55	27.40	26.46	27.40	27.40	158,700
27 Jan 2022	27.29	27.73	26.34	26.65	26.65	257,300
26 Jan 2022	27.23	27.78	26.76	27.08	27.08	214,900
25 Jan 2022	28.40	28.40	26.78	27.16	27.16	216,100
24 Jan 2022	26.69	28.00	26.32	27.84	27.84	227,500
21 Jan 2022	27.60	27.60	26.64	26.97	26.97	246,300
20 Jan 2022	28.61	28.61	27.28	27.34	27.34	178,600
19 Jan 2022	29.00	29.16	27.77	27.91	27.91	459,100
18 Jan 2022	28.87	29.35	28.59	29.05	29.05	337,900
14 Jan 2022	28.83	29.20	28.78	29.00	29.00	211,300
13 Jan 2022	28.42	29.11	28.28	29.08	29.08	137,000
12 Jan 2022	29.22	29.23	28.37	28.42	28.42	198,900
11 Jan 2022	29.38	29.40	28.54	28.89	28.89	241,000
10 Jan 2022	28.88	29.71	28.51	29.47	29.47	423,300
07 Jan 2022	28.65	29.04	28.50	28.86	28.86	268,400
06 Jan 2022	27.99	28.59	27.82	28.34	28.34	186,000
05 Jan 2022	28.07	28.75	28.07	28.15	28.15	212,200
04 Jan 2022	28.46	28.78	28.07	28.18	28.18	235,700
03 Jan 2022	28.91	30.11	28.03	28.50	28.50	246,800
31 Dec 2021	28.10	29.08	28.10	28.81	28.81	264,100
30 Dec 2021	28.18	28.71	28.03	28.14	28.14	412,400
29 Dec 2021	27.66	28.16	27.61	28.15	28.15	243,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,391.00+87.70(+1.20%)

ASX 2007,145.60+81.10(+1.15%)

AUD/USD0.7037-0.0012(-0.1675%)

OIL110.35+0.46(+0.42%)

GOLD1,845.10+3.90(+0.21%)

BTC-AUD42,570.27+689.04(+1.65%)

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

James River Group Holdings, Ltd. (JRVR)

ALL ORDS
7,391.00
+87.70(+1.20%)

ASX 200
7,145.60
+81.10(+1.15%)

AUD/USD
0.7037
-0.0012(-0.1675%)

OIL
110.35
+0.46(+0.42%)

GOLD
1,845.10
+3.90(+0.21%)

BTC-AUD
42,570.27
+689.04(+1.65%)