James River Group Holdings, Inc. - Common Stock (JRVR)

6.1400
+0.0800 (1.32%)
NASDAQ · Last Trade: Mar 22nd, 5:42 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For James River Group Holdings, Inc. - Common Stock (JRVR)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/20266.076.145.926.14492,7176.14
3/19/20266.406.446.046.06354,0446.06
3/18/20266.466.486.336.41286,0906.41
3/17/20266.536.646.526.54349,7046.54
3/16/20266.456.586.416.52266,1176.52
3/13/20266.476.536.346.39223,3246.39
3/12/20266.286.456.266.43222,1516.43
3/11/20266.326.446.326.41222,1496.41
3/10/20266.346.496.286.39250,5386.39
3/09/20266.336.396.206.37390,0496.37
3/06/20266.346.516.166.47391,4036.47
3/05/20266.756.886.406.44504,5326.44
3/04/20266.717.076.606.94394,5136.94
3/03/20266.406.796.206.67463,3446.67
3/02/20266.927.206.817.13187,7257.13
2/27/20266.897.056.787.00190,3877.00
2/26/20266.686.956.686.94269,7246.94
2/25/20266.626.746.586.63368,0406.63
2/24/20266.646.746.626.67201,4506.67
2/23/20266.856.926.666.66248,1216.66
2/20/20266.866.916.776.87109,8776.87
2/19/20266.806.916.786.85143,3476.85
2/18/20266.997.046.866.88152,2326.88
2/17/20266.857.116.857.00223,5047.00
2/13/20266.756.936.646.87211,0636.87
2/12/20266.646.806.636.75206,8106.75
2/11/20266.686.686.416.59159,2986.59
2/10/20266.726.786.586.65193,9176.65
2/09/20267.057.106.716.72185,1606.72
2/06/20266.877.106.877.04262,1667.04
2/05/20266.957.006.826.94273,4196.94
2/04/20266.767.036.766.95316,5476.95
2/03/20266.806.936.686.75312,6096.75
2/02/20266.716.846.676.82347,1566.82
1/30/20266.726.836.636.71326,8606.71
1/29/20266.626.766.516.75342,8996.75
1/28/20266.586.716.546.62287,0806.62
1/27/20266.726.786.586.58202,8216.58
1/26/20266.666.856.666.72275,0436.72
1/23/20266.716.786.586.66184,8436.66
1/22/20266.816.876.716.75255,0436.75
1/21/20266.696.846.616.83311,3436.83
1/20/20266.466.706.366.67196,3976.67
1/16/20266.696.776.606.61316,0616.61
1/15/20266.576.776.576.69356,1376.69
1/14/20266.286.606.286.58303,0406.58
1/13/20266.596.616.216.27346,2676.27
1/12/20266.236.606.236.59575,5416.59
1/09/20266.336.416.216.23212,5136.23
1/08/20266.216.366.216.34180,6656.34
1/07/20266.156.246.056.21241,0776.21
1/06/20266.106.196.056.15278,7166.15
1/05/20266.146.246.046.14229,1696.14
1/02/20266.386.386.076.16206,3596.16
12/31/20256.406.436.326.36145,6076.36
12/30/20256.316.426.246.40139,1646.40
12/29/20256.406.446.236.31208,4416.31
12/26/20256.386.486.256.39137,7996.39
12/24/20256.306.436.286.39712,4266.39
12/23/20256.356.416.256.30153,1496.30