Singapore markets open in 7 hours 30 minutes

James River Group Holdings, Ltd. (JRVR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
25.93-1.02 (-3.78%)
As of 12:30PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202126.5427.0925.8625.9325.93123,782
29 Nov 202127.6528.8026.8326.9526.95356,800
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 Sep 202136.0038.1335.8037.7337.73736,800
29 Sep 202133.4034.2433.2733.8733.87125,300
28 Sep 202134.0434.2033.0833.4033.40126,400
27 Sep 202134.0334.7433.9934.0434.04117,000
24 Sep 202133.7234.4033.7233.8833.8871,900
23 Sep 202133.5633.9933.5633.7933.79153,200
22 Sep 202133.5934.0133.3033.5133.5179,200
21 Sep 202133.5433.8433.3733.4333.43173,900
20 Sep 202133.5733.8532.5633.3233.32155,900
17 Sep 202133.1434.2033.1234.0734.07438,700
16 Sep 202133.5333.6132.7632.9732.97219,800
15 Sep 202134.6534.7733.4233.5533.55244,900
14 Sep 202134.7234.7534.3034.5134.51227,900
13 Sep 202134.6334.9334.2434.6834.68202,500
10 Sep 202134.7534.8834.1234.3634.36246,600
10 Sep 20210.3 Dividend
09 Sep 202135.9536.0134.9234.9334.63165,400
08 Sep 202135.7336.1335.4436.0235.7193,100
07 Sep 202136.3836.9235.7235.8635.55113,300
03 Sep 202136.1236.3035.7136.2535.9492,000
02 Sep 202136.9237.2336.1836.2935.9884,400
01 Sep 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 Jul 202136.7037.4436.2236.3836.07180,200
29 Jul 202136.5437.1036.5036.9136.59182,100
28 Jul 202136.5036.7835.7936.2235.91167,000
27 Jul 202136.3636.5535.6136.2935.98119,400
26 Jul 202136.5236.7336.2236.5136.20152,000
23 Jul 202136.2936.6335.9136.5436.23142,100
22 Jul 202136.9137.1235.9636.0635.75150,000
21 Jul 202137.1337.5736.8837.0436.72138,600
20 Jul 202136.8137.8036.6636.9736.65223,200
19 Jul 202137.3837.6236.3136.7236.40180,300
16 Jul 202138.2138.6937.7737.8737.54212,900
15 Jul 202136.5038.1636.2137.8937.56294,600
14 Jul 202137.5837.7336.6836.7336.41278,200
13 Jul 202136.7637.5136.4637.3837.06470,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...