NASDAQ:JRVR | Historical Stock Price | James River Group Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-12-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.50$6.39$11.68$21.34$39.00$71.272014-12-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$41.55$46.67121,800——
2016-12-29$41.45$46.5594,300——
2016-12-28$41.23$46.31101,400——
2016-12-27$41.01$46.0649,700——
2016-12-23$41.13$46.20111,300——
2016-12-22$41.13$46.20122,700——
2016-12-21$41.13$46.20123,600——
2016-12-20$41.27$46.35230,300——
2016-12-19$39.75$44.65330,800——
2016-12-16$38.42$43.15269,400——
2016-12-15$38.59$43.34218,500——
2016-12-14$38.21$42.92240,400——
2016-12-13$40.14$43.23189,300——
2016-12-12$40.19$43.28151,000——
2016-12-09$40.02$43.10171,900——
2016-12-08$39.98$43.06165,900——
2016-12-07$39.36$42.39172,800——
2016-12-06$39.15$42.16247,300——
2016-12-05$39.00$42.00183,300——
2016-12-02$39.00$42.00267,800——
2016-12-01$39.01$42.01203,900——
2016-11-30$38.98$41.98391,400——
2016-11-29$39.23$42.25777,100——
2016-11-28$39.16$42.17472,000——
2016-11-25$39.10$42.11163,400——
2016-11-23$39.01$42.01476,000——
2016-11-22$38.99$41.991,673,200——
2016-11-21$41.78$45.0045,700——
2016-11-18$41.44$44.6341,000——
2016-11-17$40.33$43.4343,000——
2016-11-16$39.35$42.3875,200——
2016-11-15$39.37$42.4040,900——
2016-11-14$38.36$41.31162,300——
2016-11-11$40.18$43.27115,700——
2016-11-10$39.26$42.2896,500——
2016-11-09$37.45$40.33144,900——
2016-11-08$36.99$39.8499,700——
2016-11-07$36.99$39.84136,400——
2016-11-04$36.81$39.6476,500——
2016-11-03$36.83$39.67113,900——
2016-11-02$36.75$39.5828,300——
2016-11-01$37.59$40.4869,400——
2016-10-31$37.64$40.5495,800——
2016-10-28$37.77$40.6833,600——
2016-10-27$37.92$40.8430,400——
2016-10-26$38.33$41.2843,500——
2016-10-25$38.80$41.7927,900——
2016-10-24$38.66$41.6431,700——
2016-10-21$38.18$41.1258,700——
2016-10-20$38.45$41.41133,700——
2016-10-19$39.02$42.0248,700——
2016-10-18$38.83$41.8245,800——
2016-10-17$37.87$40.7973,400——
2016-10-14$37.43$40.3134,200——
2016-10-13$37.49$40.3850,900——
2016-10-12$37.75$40.6670,000——
2016-10-11$36.65$39.4785,500——
2016-10-10$36.72$39.5583,100——
2016-10-07$37.20$40.06195,900——
2016-10-06$35.48$38.2135,500——
2016-10-05$36.02$38.7981,500——
2016-10-04$36.65$39.4784,000——
2016-10-03$36.21$39.0071,200——
2016-09-30$36.20$38.99119,500——
2016-09-29$34.96$37.6544,700——
2016-09-28$35.12$37.8249,800——
2016-09-27$34.86$37.54101,900——
2016-09-26$35.55$38.2979,100——
2016-09-23$35.71$38.46146,000——
2016-09-22$35.92$38.6968,200——
2016-09-21$35.24$37.9526,900——
2016-09-20$34.46$37.1163,500——
2016-09-19$34.61$37.2720,900——
2016-09-16$34.86$37.54119,600——
2016-09-15$35.01$37.7152,300——
2016-09-14$34.87$37.5556,900——
2016-09-13$35.25$37.9693,000——
2016-09-12$35.54$38.2890,100——
2016-09-09$35.50$38.23109,000——
2016-09-08$36.81$39.6443,200——
2016-09-07$37.49$40.1695,300——
2016-09-06$37.15$39.8054,000——
2016-09-02$37.14$39.7931,700——
2016-09-01$36.64$39.25116,000——
2016-08-31$36.54$39.1454,000——
2016-08-30$36.65$39.2634,000——
2016-08-29$36.29$38.8835,700——
2016-08-26$36.44$39.0442,800——
2016-08-25$36.46$39.0626,400——
2016-08-24$36.01$38.5882,700——
2016-08-23$36.30$38.8926,800——
2016-08-22$36.02$38.5932,000——
2016-08-19$36.05$38.6245,900——
2016-08-18$36.36$38.9582,200——
2016-08-17$35.81$38.3647,300——
2016-08-16$36.51$39.11256,800——
2016-08-15$36.05$38.62198,400——
2016-08-12$35.15$37.6535,800——
2016-08-11$35.33$37.8542,600——
2016-08-10$35.23$37.7412,900——
2016-08-09$35.34$37.8646,300——
2016-08-08$35.14$37.6482,300——
2016-08-05$34.99$37.4864,100——
2016-08-04$34.10$36.5367,900——
2016-08-03$33.83$36.2462,200——
2016-08-02$33.84$36.2560,500——
2016-08-01$34.15$36.5866,300——
2016-07-29$33.66$36.0672,000——
2016-07-28$33.86$36.2772,900——
2016-07-27$33.81$36.22183,000——
2016-07-26$33.88$36.2978,300——
2016-07-25$34.43$36.8887,800——
2016-07-22$34.45$36.9073,900——
2016-07-21$34.26$36.7048,100——
2016-07-20$34.31$36.7573,100——
2016-07-19$33.95$36.3756,700——
2016-07-18$34.02$36.4436,300——
2016-07-15$34.03$36.4538,700——
2016-07-14$34.21$36.6533,800——
2016-07-13$34.54$37.0052,200——
2016-07-12$34.42$36.8745,400——
2016-07-11$34.36$36.8128,700——
2016-07-08$34.24$36.6841,800——
2016-07-07$33.54$35.9329,000——
2016-07-06$34.07$36.5044,100——
2016-07-05$33.74$36.1461,100——
2016-07-01$34.06$36.49147,100——
2016-06-30$33.96$36.3865,000——
2016-06-29$33.20$35.5745,400——
2016-06-28$32.94$35.2970,500——
2016-06-27$32.59$34.91182,000——
2016-06-24$33.00$35.35497,000——
2016-06-23$33.76$36.1780,200——
2016-06-22$34.29$36.7346,800——
2016-06-21$35.01$37.5036,000——
2016-06-20$35.18$37.6993,400——
2016-06-17$34.61$37.0885,700——
2016-06-16$34.26$36.7063,800——
2016-06-15$33.54$35.9362,700——
2016-06-14$33.91$36.3355,200——
2016-06-13$34.17$36.6038,900——
2016-06-10$34.66$37.1328,000——
2016-06-09$34.84$37.3262,000——
2016-06-08$34.87$37.1427,700——
2016-06-07$34.85$37.1224,700——
2016-06-06$34.99$37.2739,000——
2016-06-03$35.05$37.3341,100——
2016-06-02$35.42$37.7334,800——
2016-06-01$35.57$37.89131,300——
2016-05-31$35.35$37.65139,300——
2016-05-27$35.72$38.0595,500——
2016-05-26$35.49$37.80114,600——
2016-05-25$34.68$36.94150,800——
2016-05-24$33.89$36.10195,500——
2016-05-23$32.20$34.30121,200——
2016-05-20$31.48$33.5346,100——
2016-05-19$30.94$32.9559,300——
2016-05-18$30.76$32.7643,000——
2016-05-17$30.67$32.6746,600——
2016-05-16$31.76$33.8356,100——
2016-05-13$31.75$33.8231,000——
2016-05-12$31.76$33.8326,900——
2016-05-11$31.47$33.52101,700——
2016-05-10$31.92$34.0027,100——
2016-05-09$32.18$34.2748,300——
2016-05-06$31.67$33.7375,600——
2016-05-05$32.39$34.50114,800——
2016-05-04$30.38$32.3652,500——
2016-05-03$30.69$32.6932,700——
2016-05-02$31.10$33.1260,200——
2016-04-29$30.96$32.9850,100——
2016-04-28$31.06$33.0857,600——
2016-04-27$30.52$32.5182,400——
2016-04-26$30.04$32.0035,700——
2016-04-25$29.57$31.4959,400——
2016-04-22$29.95$31.90104,100——
2016-04-21$29.92$31.8771,700——
2016-04-20$30.09$32.0594,700——
2016-04-19$30.36$32.3434,900——
2016-04-18$30.93$32.9456,100——
2016-04-15$30.89$32.9045,500——
2016-04-14$31.04$33.0653,300——
2016-04-13$31.16$33.1930,700——
2016-04-12$31.08$33.1081,300——
2016-04-11$32.26$34.3638,400——
2016-04-08$32.65$34.7858,600——
2016-04-07$32.72$34.85146,000——
2016-04-06$32.64$34.7636,400——
2016-04-05$32.54$34.6661,500——
2016-04-04$32.77$34.9058,800——
2016-04-01$32.48$34.59103,000——
2016-03-31$32.26$34.3676,200——
2016-03-30$33.14$35.3035,200——
2016-03-29$32.80$34.9440,400——
2016-03-28$32.10$34.1927,900——
2016-03-24$32.10$34.1955,000——
2016-03-23$32.30$34.4070,000——
2016-03-22$32.63$34.7548,400——
2016-03-21$32.43$34.5438,500——
2016-03-18$32.49$34.6186,800——
2016-03-17$32.75$34.8869,300——
2016-03-16$31.69$33.75105,400——
2016-03-15$31.12$33.1541,700——
2016-03-14$31.10$33.1286,800——
2016-03-11$31.21$33.2452,000——
2016-03-10$30.74$32.7470,400——
2016-03-09$31.39$33.2247,900——
2016-03-08$31.59$33.4353,400——
2016-03-07$31.42$33.2548,700——
2016-03-04$31.30$33.1388,700——
2016-03-03$30.51$32.2982,600——
2016-03-02$30.26$32.02125,300——
2016-03-01$30.18$31.94197,400——
2016-02-29$29.23$30.93185,600——
2016-02-26$29.13$30.8376,200——
2016-02-25$29.18$30.8886,700——
2016-02-24$29.91$31.6555,000——
2016-02-23$30.18$31.9481,300——
2016-02-22$30.39$32.1670,600——
2016-02-19$30.61$32.39165,300——
2016-02-18$30.24$32.00157,200——
2016-02-17$31.52$33.36112,400——
2016-02-16$32.07$33.9484,500——
2016-02-12$32.39$34.2851,000——
2016-02-11$31.84$33.7044,000——
2016-02-10$31.92$33.7855,700——
2016-02-09$32.07$33.9439,400——
2016-02-08$31.73$33.5899,300——
2016-02-05$31.42$33.2572,400——
2016-02-04$32.15$34.0242,800——
2016-02-03$32.93$34.8572,200——
2016-02-02$32.83$34.7462,000——
2016-02-01$33.43$35.3894,200——
2016-01-29$33.92$35.90216,100——
2016-01-28$32.87$34.7971,400——
2016-01-27$32.24$34.12274,900——
2016-01-26$33.16$35.0988,300——
2016-01-25$33.46$35.41127,500——
2016-01-22$33.25$35.1973,400——
2016-01-21$32.77$34.6897,700——
2016-01-20$32.86$34.78162,900——
2016-01-19$33.32$35.26127,800——
2016-01-15$33.12$35.05213,200——
2016-01-14$33.21$35.15124,400——
2016-01-13$33.43$35.3874,000——
2016-01-12$33.92$35.9083,600——
2016-01-11$33.43$35.38182,000——
2016-01-08$32.97$34.89354,300——
2016-01-07$33.61$35.57142,000——
2016-01-06$33.55$35.51206,200——
2016-01-05$33.23$35.17258,500——
2016-01-04$33.53$35.49143,300——