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

6.1300
-0.0600 (-0.97%)
NASDAQ · Last Trade: May 4th, 8:02 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/04/20266.166.296.096.13206,5166.13
5/01/20266.236.266.086.19205,7116.19
4/30/20266.166.216.126.20182,3666.20
4/29/20266.346.376.186.22201,8316.22
4/28/20266.426.426.326.36129,5136.36
4/27/20266.326.416.326.38182,9706.38
4/24/20266.216.436.186.35310,3816.35
4/23/20266.246.346.196.26164,0896.26
4/22/20266.396.396.216.25148,2256.25
4/21/20266.316.416.286.39211,5776.39
4/20/20266.456.526.326.33144,8396.33
4/17/20266.496.596.436.49274,1606.49
4/16/20266.366.466.306.45264,0466.45
4/15/20266.316.406.256.39168,5696.39
4/14/20266.306.336.246.32189,4036.32
4/13/20266.166.346.166.34293,6596.34
4/10/20266.366.366.206.20190,5566.20
4/09/20266.306.396.266.36206,1416.36
4/08/20266.296.356.266.33258,6256.33
4/07/20266.186.306.156.19169,4536.19
4/06/20266.116.186.076.18165,3556.18
4/02/20266.016.145.976.12200,4456.12
4/01/20266.346.346.066.07237,7626.07
3/31/20266.346.396.256.30351,2966.30
3/30/20266.186.316.166.27347,1496.27
3/27/20266.246.246.136.15184,9756.15
3/26/20266.136.366.136.29192,9796.29
3/25/20266.316.386.146.18138,9636.18
3/24/20266.216.296.186.23262,8586.23
3/23/20266.246.456.166.26261,4766.26
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
3/12/20266.286.456.266.43222,1516.42
3/11/20266.326.446.326.41222,1496.40
3/10/20266.346.496.286.39250,5386.38
3/09/20266.336.396.206.37390,0496.36
3/06/20266.346.516.166.47391,4036.46
3/05/20266.756.886.406.44504,5326.43
3/04/20266.717.076.606.94394,5136.93
3/03/20266.406.796.206.67463,3446.66
3/02/20266.927.206.817.13187,7257.12
2/27/20266.897.056.787.00190,3876.99
2/26/20266.686.956.686.94269,7246.93
2/25/20266.626.746.586.63368,0406.62
2/24/20266.646.746.626.67201,4506.66
2/23/20266.856.926.666.66248,1216.65
2/20/20266.866.916.776.87109,8776.86
2/19/20266.806.916.786.85143,3476.84
2/18/20266.997.046.866.88152,2326.87
2/17/20266.857.116.857.00223,5046.99
2/13/20266.756.936.646.87211,0636.86
2/12/20266.646.806.636.75206,8106.74
2/11/20266.686.686.416.59159,2986.58
2/10/20266.726.786.586.65193,9176.64
2/09/20267.057.106.716.72185,1606.71
2/06/20266.877.106.877.04262,1667.03
2/05/20266.957.006.826.94273,4196.93