Quantcast
JRVR

James River Group Holdings, Ltd. Common Shares Historical Stock Prices

$39.58
*  
0.49
1.22%
Get JRVR Alerts
*Delayed - data as of Mar. 19, 2019  -  Find a broker to begin trading JRVR now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 40.13 40.23 39.50 39.58 77,579
03/19/2019 40.13 40.23 39.5 39.58 77,579
03/18/2019 39.98 40.23 39.785 40.07 80,461
03/15/2019 39.88 40.27 39.8 40 174,156
03/14/2019 39.85 39.98 39.71 39.85 62,648
03/13/2019 40.14 40.58 39.83 39.85 123,383
03/12/2019 40.12 40.25 39.65 40.05 96,549
03/11/2019 39.99 40.24 39.82 40.11 62,898
03/08/2019 39.51 40.03 39.51 39.88 85,790
03/07/2019 40.52 40.6 39.9 39.9 124,407
03/06/2019 41.18 41.3 40.52 40.56 95,874
03/05/2019 41.16 41.55 40.7359 41.29 124,004
03/04/2019 40.76 41.45 40.75 41.11 139,855
03/01/2019 41.37 41.37 40.22 40.84 212,169
02/28/2019 41.43 41.8 41.06 41.09 153,163
02/27/2019 40.95 41.34 40.73 41.31 102,530
02/26/2019 40.9 41.35 40.5735 41.03 147,043
02/25/2019 40.62 41.08 40.35 40.92 118,285
02/22/2019 40.01 41.09 40 40.8 213,122
02/21/2019 42.1 42.39 40.99 41.27 143,121
02/20/2019 40.98 42.45 40.98 42.07 183,053
02/19/2019 40.37 41.19 40.3 41.04 92,829
02/15/2019 39.87 40.68 39.49 40.61 99,042
02/14/2019 39.65 40.03 39.63 39.69 102,336
02/13/2019 39.89 40.07 39.55 39.78 107,307
02/12/2019 40.1 40.48 39.745 39.88 82,625
02/11/2019 39.61 40.04 39.335 40.03 48,048
02/08/2019 39.08 39.68 39.08 39.6 65,276
02/07/2019 38.61 39.2799 38.61 39.25 41,708
02/06/2019 38.72 38.87 38.26 38.84 38,666
02/05/2019 38.66 38.9 38.38 38.71 51,747
02/04/2019 38.38 39.16 38.25 38.67 62,095
02/01/2019 38.25 38.78 38.24 38.5 73,052
01/31/2019 37.85 38.61 37.69 38.57 107,095
01/30/2019 37.86 38.2088 37.59 37.85 102,835
01/29/2019 37.99 38.04 37.61 37.84 58,850
01/28/2019 38.14 38.35 37.61 37.99 85,243
01/25/2019 38.7 38.75 38.24 38.27 42,911
01/24/2019 37.9112 38.77 37.9112 38.4 37,892
01/23/2019 38.59 38.89 38.23 38.7 80,100
01/22/2019 38.69 40.19 38.34 38.52 109,972
01/18/2019 39.49 40.45 38.84 38.89 185,889
01/17/2019 38.85 39.84 38.76 39.48 291,126
01/16/2019 37.85 39.4 37.57 38.84 195,873
01/15/2019 37.03 37.72 36.3182 37.7 353,942
01/14/2019 35.86 36.52 35.59 36.11 109,139
01/11/2019 36.09 36.32 35.69 35.93 154,564
01/10/2019 35.54 36.53 34.87 36.3 147,132
01/09/2019 35.4 36.32 35.06 35.75 240,195
01/08/2019 35.51 35.51 34.91 35.41 179,145
01/07/2019 36.07 36.19 35.35 35.4 151,445
01/04/2019 36.11 36.79 35.29 36.17 134,871
01/03/2019 35.84 36.27 35.25 35.84 91,020
01/02/2019 36.2 36.54 35.66 35.9 135,854
12/31/2018 36.03 36.59 35.68 36.54 158,277
12/28/2018 35.85 36.49 35.58 35.98 139,868
12/27/2018 35.11 35.79 34.73 35.78 93,643
12/26/2018 34.57 35.74 34.0786 35.61 134,913
12/24/2018 35.74 36.7013 34.76 34.76 91,168
12/21/2018 37.03 37.14 35.74 35.74 749,179
12/20/2018 36.64 37.08 35.9207 37.03 341,417
12/19/2018 37.07 37.6 36.41 36.74 211,460
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio