Singapore markets closed

James River Group Holdings, Ltd. (JRVR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.30+0.06 (+0.65%)
At close: 04:00PM EDT
9.30 0.00 (0.00%)
After hours: 04:03PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20249.199.439.019.309.30834,177
27 Mar 20248.549.358.479.249.24797,200
26 Mar 20248.518.728.458.468.46740,900
25 Mar 20248.708.968.438.458.451,024,600
22 Mar 20248.999.408.648.688.681,805,800
21 Mar 20248.158.478.128.458.451,568,600
20 Mar 20247.728.367.638.168.162,413,400
19 Mar 20247.677.827.547.757.751,464,300
18 Mar 20247.908.477.667.727.722,453,200
15 Mar 20246.728.846.627.937.9310,374,500
14 Mar 20246.776.826.356.756.751,958,800
13 Mar 20247.247.456.746.776.77880,300
12 Mar 20247.677.897.217.247.241,700,100
11 Mar 20249.499.497.467.767.762,111,100
08 Mar 20249.769.849.419.419.41934,600
08 Mar 20240.05 Dividend
07 Mar 20249.339.889.319.729.67894,500
06 Mar 20249.7310.069.529.659.60700,100
05 Mar 20249.719.909.489.679.62681,100
04 Mar 20249.8410.039.789.879.82736,300
01 Mar 202410.0610.119.679.809.75998,100
29 Feb 202410.2311.499.739.999.941,752,800
28 Feb 202410.5810.6410.3110.3710.321,541,400
27 Feb 202410.5710.7410.4310.5810.531,268,400
26 Feb 202410.7710.9210.3810.5110.46970,400
23 Feb 202410.5011.0310.5010.8610.80890,400
22 Feb 202410.3910.7210.2410.6910.64918,600
21 Feb 202410.8410.8410.4110.4110.36878,700
20 Feb 202410.4110.9010.4010.8010.74944,100
16 Feb 202410.5710.7310.3910.6110.561,066,800
15 Feb 202410.3910.6710.3810.5910.54922,300
14 Feb 202410.1010.4210.0210.3810.331,049,200
13 Feb 20249.9310.199.8610.1010.051,266,700
12 Feb 20249.5410.199.5310.1310.081,044,400
09 Feb 20248.859.518.749.499.441,068,600
08 Feb 20248.979.098.719.008.95974,700
07 Feb 20249.109.148.858.878.82997,000
06 Feb 20248.869.238.849.059.001,053,000
05 Feb 20249.059.218.708.928.87958,400
02 Feb 20249.339.499.179.229.17691,900
01 Feb 20249.519.699.089.339.281,781,000
31 Jan 20249.799.899.549.579.52292,600
30 Jan 20249.649.849.549.849.79715,400
29 Jan 20249.399.779.319.759.70930,300
26 Jan 20249.539.659.389.419.36927,800
25 Jan 20249.409.539.189.479.421,047,400
24 Jan 20249.279.419.199.339.281,031,500
23 Jan 20249.209.359.049.159.102,082,300
22 Jan 20248.619.068.609.069.011,815,300
19 Jan 20248.488.718.418.598.551,863,900
18 Jan 20248.228.428.048.398.351,708,500
17 Jan 20248.308.448.018.228.181,732,100
16 Jan 20248.408.588.278.458.411,672,600
12 Jan 20248.518.598.318.388.341,671,700
11 Jan 20248.398.478.088.438.391,620,700
10 Jan 20248.378.468.188.418.371,596,700
09 Jan 20249.009.008.318.418.371,796,300
08 Jan 20249.379.398.909.018.961,785,000
05 Jan 20249.289.509.259.349.291,816,400
04 Jan 20249.189.389.019.379.321,909,000
03 Jan 20249.179.358.899.189.131,814,100
02 Jan 20249.259.649.189.189.131,540,300
29 Dec 20239.709.709.239.249.191,519,300
28 Dec 20239.439.619.409.609.551,409,900
27 Dec 20239.239.659.169.439.381,525,300
26 Dec 20239.429.449.159.229.171,410,200
22 Dec 20239.449.619.249.309.251,554,500
21 Dec 20239.429.699.099.339.281,433,900
20 Dec 20239.789.899.409.439.381,768,100
19 Dec 20239.569.949.419.709.651,710,500
18 Dec 20238.6210.098.559.509.452,384,700
15 Dec 20238.628.688.328.498.458,869,500
14 Dec 20239.249.338.388.388.34921,300
13 Dec 20238.969.178.629.179.12606,500
12 Dec 20239.169.168.898.918.86577,900
11 Dec 20239.049.248.789.179.12530,800
08 Dec 20238.799.058.609.048.99605,500
08 Dec 20230.05 Dividend
07 Dec 20239.139.258.738.818.71553,500
06 Dec 20239.549.629.129.139.03749,900
05 Dec 20239.399.619.229.339.23833,900
04 Dec 20238.919.668.859.389.281,441,100
01 Dec 20239.009.308.859.239.13671,900
30 Nov 20238.889.008.578.988.88566,900
29 Nov 20239.489.528.878.878.77452,400
28 Nov 20239.429.479.299.389.28430,100
27 Nov 20239.619.689.319.369.26662,600
24 Nov 20239.329.739.319.659.55181,900
22 Nov 20239.329.609.269.329.22350,100
21 Nov 20239.049.549.049.329.22490,600
20 Nov 20238.869.408.829.048.94510,700
17 Nov 20238.538.908.488.878.77636,900
16 Nov 20238.728.998.478.508.41508,800
15 Nov 20238.919.318.678.728.63753,200
14 Nov 20239.209.489.069.159.05569,600
13 Nov 20239.419.478.669.008.901,281,300
10 Nov 20239.369.838.519.239.131,724,500
09 Nov 202311.4611.658.158.848.741,946,400
08 Nov 202314.1914.5612.6813.1513.01427,000
07 Nov 202314.0614.3013.9414.1413.99184,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...