Singapore markets closed

James River Group Holdings, Ltd. (JRVR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
26.97-0.37 (-1.35%)
At close: 04:00PM EST
26.97 0.00 (0.00%)
After hours: 04:01PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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 202228.8329.2028.7829.0029.00204,300
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
28 Dec 202127.8428.2027.4227.7227.72133,500
27 Dec 202127.1827.8026.7327.7627.76417,200
23 Dec 202126.6927.2626.6927.1427.14368,400
22 Dec 202126.4026.6925.9926.4626.46492,700
21 Dec 202126.2526.7426.0026.3226.32491,800
20 Dec 202126.1426.1425.2526.0526.05378,000
17 Dec 202126.5227.0726.1126.6726.671,646,000
16 Dec 202126.2826.9425.9026.2726.27783,200
15 Dec 202126.0426.6725.5426.1126.11622,000
14 Dec 202125.5426.2625.5426.0426.04412,700
13 Dec 202125.2526.1224.7725.6725.67489,000
10 Dec 202125.8425.8424.7724.9524.95359,400
10 Dec 20210.3 Dividend
09 Dec 202126.2926.7625.8825.9725.67281,200
08 Dec 202126.2026.7225.2926.5826.27290,400
07 Dec 202126.1326.5525.8826.2725.97369,700
06 Dec 202125.0926.4924.4325.8925.59389,700
03 Dec 202125.8426.5624.7024.8024.51476,100
02 Dec 202125.3526.0825.0525.8425.54413,800
01 Dec 202127.5227.5225.2925.3225.03474,800
30 Nov 202126.5427.1225.6526.4426.13384,400
29 Nov 202127.6528.8026.8326.9526.64356,800
26 Nov 202128.0428.1026.6927.6327.31228,000
24 Nov 202128.7329.2428.2928.5828.25255,300
23 Nov 202128.3928.8928.2228.7028.37256,700
22 Nov 202128.8928.9328.2928.3728.04169,300
19 Nov 202128.6629.2728.3828.9428.61263,100
18 Nov 202129.5429.5428.7428.9228.59248,400
17 Nov 202129.2929.8128.8129.4929.15272,800
16 Nov 202128.9929.8428.8029.4929.15516,200
15 Nov 202129.7930.5329.0129.0528.71450,400
12 Nov 202129.1329.5028.3529.4229.08303,200
11 Nov 202128.9128.9428.1628.1827.85310,100
10 Nov 202129.2730.1728.5528.7028.37482,300
09 Nov 202130.1930.2028.3529.3829.04918,600
08 Nov 202131.1431.5230.1430.4830.13431,700
05 Nov 202131.2331.6630.7431.0330.67447,100
04 Nov 202131.8331.8330.6730.9130.55403,600
03 Nov 202133.8333.8331.4331.6631.29399,800
02 Nov 202132.5232.8531.9832.3331.96456,300
01 Nov 202131.7532.6731.5332.2931.92482,500
29 Oct 202132.1332.7831.8031.9531.58228,100
28 Oct 202132.3933.0831.8431.9931.62361,000
27 Oct 202132.7933.6732.1932.2631.89896,000
26 Oct 202137.0037.3032.6432.7532.371,389,800
25 Oct 202139.0939.4238.8339.0838.63117,300
22 Oct 202139.1939.2538.5639.0738.62102,500
21 Oct 202138.8339.2538.8339.0738.62174,800
20 Oct 202138.1139.1537.9938.9038.45122,300
19 Oct 202138.5938.7638.0738.2337.79158,500
18 Oct 202138.7939.0638.3438.4337.99149,500
15 Oct 202139.4539.5638.7538.9238.47199,200
14 Oct 202138.8038.9838.4538.8938.4481,700
13 Oct 202138.1038.5437.7638.4638.02100,800
12 Oct 202138.1038.3538.0238.1637.72156,800
11 Oct 202138.2038.5238.0338.1137.67111,700
08 Oct 202138.2538.9038.0038.2037.76170,800
07 Oct 202138.8439.1237.9938.3137.87204,800
06 Oct 202137.7838.8137.7838.7238.27129,400
05 Oct 202138.1238.6537.6738.1637.72185,500
04 Oct 202139.1039.2838.0638.2537.81234,400
01 Oct 202137.8239.6037.0038.9838.53520,300
30 Sep 202136.0038.1335.8037.7337.29736,800
29 Sep 202133.4034.2433.2733.8733.48125,300
28 Sep 202134.0434.2033.0833.4033.01126,400
27 Sep 202134.0334.7433.9934.0433.65117,000
24 Sep 202133.7234.4033.7233.8833.4971,900
23 Sep 202133.5633.9933.5633.7933.40153,200
22 Sep 202133.5934.0133.3033.5133.1279,200
21 Sep 202133.5433.8433.3733.4333.04173,900
20 Sep 202133.5733.8532.5633.3232.94155,900
17 Sep 202133.1434.2033.1234.0733.68438,700
16 Sep 202133.5333.6132.7632.9732.59219,800
15 Sep 202134.6534.7733.4233.5533.16244,900
14 Sep 202134.7234.7534.3034.5134.11227,900
13 Sep 202134.6334.9334.2434.6834.28202,500
10 Sep 202134.7534.8834.1234.3633.96246,600
10 Sep 20210.3 Dividend
09 Sep 202135.9536.0134.9234.9334.23165,400
08 Sep 202135.7336.1335.4436.0235.3093,100
07 Sep 202136.3836.9235.7235.8635.14113,300
03 Sep 202136.1236.3035.7136.2535.5292,000
02 Sep 202136.9237.2336.1836.2935.5684,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...