Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202128.0428.1026.6927.6327.63228,000
24 Nov 202128.7329.2428.2928.5828.58255,300
23 Nov 202128.3928.8928.2228.7028.70256,700
22 Nov 202128.8928.9328.2928.3728.37169,300
19 Nov 202128.6629.2728.3828.9428.94263,100
18 Nov 202129.5429.5428.7428.9228.92248,400
17 Nov 202129.2929.8128.8129.4929.49272,800
16 Nov 202128.9929.8428.8029.4929.49516,200
15 Nov 202129.7930.5329.0129.0529.05450,400
12 Nov 202129.1329.5028.3529.4229.42303,200
11 Nov 202128.9128.9428.1628.1828.18310,100
10 Nov 202129.2730.1728.5528.7028.70482,300
09 Nov 202130.1930.2028.3529.3829.38918,600
08 Nov 202131.1431.5230.1430.4830.48431,700
05 Nov 202131.2331.6630.7431.0331.03447,100
04 Nov 202131.8331.8330.6730.9130.91403,600
03 Nov 202133.8333.8331.4331.6631.66399,800
02 Nov 202132.5232.8531.9832.3332.33456,300
01 Nov 202131.7532.6731.5332.2932.29482,500
29 Oct 202132.1332.7831.8031.9531.95228,100
28 Oct 202132.3933.0831.8431.9931.99361,000
27 Oct 202132.7933.6732.1932.2632.26896,000
26 Oct 202137.0037.3032.6432.7532.751,389,800
25 Oct 202139.0939.4238.8339.0839.08117,300
22 Oct 202139.1939.2538.5639.0739.07102,500
21 Oct 202138.8339.2538.8339.0739.07174,800
20 Oct 202138.1139.1537.9938.9038.90122,300
19 Oct 202138.5938.7638.0738.2338.23158,500
18 Oct 202138.7939.0638.3438.4338.43149,500
15 Oct 202139.4539.5638.7538.9238.92199,200
14 Oct 202138.8038.9838.4538.8938.8981,700
13 Oct 202138.1038.5437.7638.4638.46100,800
12 Oct 202138.1038.3538.0238.1638.16156,800
11 Oct 202138.2038.5238.0338.1138.11111,700
08 Oct 202138.2538.9038.0038.2038.20170,800
07 Oct 202138.8439.1237.9938.3138.31204,800
06 Oct 202137.7838.8137.7838.7238.72129,400
05 Oct 202138.1238.6537.6738.1638.16185,500
04 Oct 202139.1039.2838.0638.2538.25234,400
01 Oct 202137.8239.6037.0038.9838.98520,300
30 Sept 202136.0038.1335.8037.7337.73736,800
29 Sept 202133.4034.2433.2733.8733.87125,300
28 Sept 202134.0434.2033.0833.4033.40126,400
27 Sept 202134.0334.7433.9934.0434.04117,000
24 Sept 202133.7234.4033.7233.8833.8871,900
23 Sept 202133.5633.9933.5633.7933.79153,200
22 Sept 202133.5934.0133.3033.5133.5179,200
21 Sept 202133.5433.8433.3733.4333.43173,900
20 Sept 202133.5733.8532.5633.3233.32155,900
17 Sept 202133.1434.2033.1234.0734.07438,700
16 Sept 202133.5333.6132.7632.9732.97219,800
15 Sept 202134.6534.7733.4233.5533.55244,900
14 Sept 202134.7234.7534.3034.5134.51227,900
13 Sept 202134.6334.9334.2434.6834.68202,500
10 Sept 202134.7534.8834.1234.3634.36246,600
10 Sept 20210.3 Dividend
09 Sept 202135.9536.0134.9234.9334.63165,400
08 Sept 202135.7336.1335.4436.0235.7193,100
07 Sept 202136.3836.9235.7235.8635.55113,300
03 Sept 202136.1236.3035.7136.2535.9492,000
02 Sept 202136.9237.2336.1836.2935.9884,400
01 Sept 202136.8337.1136.1836.7536.43125,400
31 Aug 202137.6037.8236.6436.7936.47156,700
30 Aug 202138.3838.4937.3937.5437.2298,200
27 Aug 202137.5438.6137.4938.2237.89143,100
26 Aug 202137.9238.3037.4437.4837.1685,200
25 Aug 202138.5538.7237.9338.0237.69142,900
24 Aug 202138.6838.7238.1338.3938.0671,600
23 Aug 202138.9139.1738.5338.6738.34107,900
20 Aug 202137.6738.6837.4438.6738.34495,600
19 Aug 202138.1838.4137.5737.7937.47206,000
18 Aug 202138.2139.1838.1238.4438.11177,200
17 Aug 202138.2838.4437.8938.3738.0497,100
16 Aug 202138.4139.6937.9038.5538.22118,300
13 Aug 202138.5938.8838.3438.6038.2799,600
12 Aug 202138.8038.8738.4238.5138.18102,300
11 Aug 202138.6238.8238.1838.7638.43121,200
10 Aug 202138.1338.8138.1338.4238.0988,500
09 Aug 202138.5538.8337.8638.4938.16104,200
06 Aug 202136.8338.6736.8338.5338.20143,200
05 Aug 202138.0038.2037.3638.0937.76207,700
04 Aug 202135.9936.9835.7436.9836.66240,500
03 Aug 202136.7536.7836.2036.4436.13190,500
02 Aug 202136.6137.1336.4236.5236.21155,700
30 July 202136.7037.4436.2236.3836.07180,200
29 July 202136.5437.1036.5036.9136.59182,100
28 July 202136.5036.7835.7936.2235.91167,000
27 July 202136.3636.5535.6136.2935.98119,400
26 July 202136.5236.7336.2236.5136.20152,000
23 July 202136.2936.6335.9136.5436.23142,100
22 July 202136.9137.1235.9636.0635.75150,000
21 July 202137.1337.5736.8837.0436.72138,600
20 July 202136.8137.8036.6636.9736.65223,200
19 July 202137.3837.6236.3136.7236.40180,300
16 July 202138.2138.6937.7737.8737.54212,900
15 July 202136.5038.1636.2137.8937.56294,600
14 July 202137.5837.7336.6836.7336.41278,200
13 July 202136.7637.5136.4637.3837.06470,500
12 July 202136.5637.1036.1537.0836.76220,800
09 July 202136.0336.7035.7936.6336.32139,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...