James River Group Holdings, Ltd. (JRVR) NASDAQ

5.56

-0.09(-1.59%)

Updated at September 30 11:36AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20255.565.575.575.665.51128,844
September 25, 20255.755.545.545.765.47150,600
September 24, 20255.655.775.775.785.61172,700
September 23, 20255.65.665.665.775.57283,200
September 22, 20255.535.555.555.565.38308,300
September 19, 20255.375.425.425.455.24475,000
September 18, 20255.095.375.375.375.09193,100
September 17, 20255.25.085.085.295.06272,455
September 16, 20255.285.175.175.285.09251,732
September 15, 20255.325.275.275.435.26138,800
September 12, 20255.45.315.35.425.3168,305
September 11, 20255.365.415.45.425.28207,021
September 10, 20255.335.355.345.455.2214,800
September 09, 20255.375.285.275.385.27135,913
September 08, 20255.435.395.385.475.33148,041
September 05, 20255.725.435.435.735.41186,700
September 04, 20255.65.695.695.725.59247,600
September 03, 20255.455.585.585.595.33308,917
September 02, 20255.575.415.415.575.34468,441
August 29, 20255.595.625.625.725.55303,219
August 28, 20255.685.625.625.815.462.1M
August 27, 20255.685.645.645.795.58434,600
August 26, 20255.85.695.695.85.61151,300
August 25, 20255.965.785.785.975.7891,600
August 22, 20255.865.985.986.085.82280,818
August 21, 20255.855.825.825.95.78116,600
August 20, 20255.655.895.895.915.65227,104
August 19, 20255.695.655.655.785.63178,619
August 18, 20255.725.695.695.95.68170,827
August 15, 20255.895.725.725.945.72443,900
August 14, 20255.995.865.866.045.83192,200
August 13, 20255.75666.035.75165,528
August 12, 20255.695.755.755.775.69158,100
August 11, 20255.635.655.655.765.52173,532
August 08, 20255.785.65.65.85.58145,211
August 07, 20255.855.755.755.945.62268,846
August 06, 20255.615.825.826.145.61243,349
August 05, 20255.885.595.595.885.26342,057
August 04, 20255.835.525.525.835.47141,708
August 01, 20255.675.445.445.685.42189,730
July 31, 20255.55.75.75.785.5234,400
July 30, 20255.885.545.545.885.52165,021
July 29, 20255.85.855.855.875.7174,618
July 28, 20255.75.795.795.85.65121,846
July 25, 20255.725.715.715.775.785,200
July 24, 20255.835.695.695.835.68137,501
July 23, 20255.865.855.855.885.73177,701
July 22, 20255.715.825.825.855.67172,600
July 21, 20255.635.75.75.825.6150,534
July 18, 20255.675.615.615.75.6133,617
July 17, 20255.855.665.665.865.64140,855
July 16, 20255.775.825.825.875.68249,960
July 15, 20255.565.795.795.885.52270,990
July 14, 20255.545.525.525.615.52146,920
July 11, 20255.435.555.555.655.43113,548
July 10, 20255.425.475.475.535.4142,635
July 09, 20255.555.525.525.575.49109,500
July 08, 20255.575.525.525.65.5157,130
July 07, 20255.655.565.565.735.56143,000
July 03, 20255.515.645.645.655.51104,638