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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$41.21$50.84293,500——
2019-12-30$41.01$50.59211,000——
2019-12-27$41.49$51.18182,900——
2019-12-26$41.99$51.80111,400——
2019-12-24$42.05$51.8753,900——
2019-12-23$42.08$51.91232,100——
2019-12-20$42.07$51.901,055,800——
2019-12-19$42.42$52.33361,500——
2019-12-18$42.46$52.38421,900——
2019-12-17$42.36$52.26156,000——
2019-12-16$41.88$51.67232,400——
2019-12-13$41.88$51.66229,700——
2019-12-12$42.25$51.75182,900——
2019-12-11$41.50$50.83223,000——
2019-12-10$41.35$50.65174,100——
2019-12-09$40.73$49.89267,200——
2019-12-06$40.54$49.66367,200——
2019-12-05$39.81$48.76276,800——
2019-12-04$39.42$48.28217,600——
2019-12-03$39.37$48.22258,200——
2019-12-02$39.30$48.14166,200——
2019-11-29$39.56$48.46121,700——
2019-11-27$39.62$48.53159,000——
2019-11-26$39.17$47.98267,700——
2019-11-25$37.42$45.83329,200——
2019-11-22$36.61$44.84211,500——
2019-11-21$36.41$44.60224,900——
2019-11-20$37.27$45.65262,900——
2019-11-19$36.87$45.16207,000——
2019-11-18$36.54$44.76204,000——
2019-11-15$35.93$44.01737,400——
2019-11-14$36.00$44.10267,500——
2019-11-13$35.17$43.08193,600——
2019-11-12$35.77$43.81164,500——
2019-11-11$35.08$42.97180,900——
2019-11-08$34.68$42.48289,100——
2019-11-07$34.95$42.81493,600——
2019-11-06$35.74$43.78201,600——
2019-11-05$35.42$43.38160,100——
2019-11-04$35.70$43.73213,200——
2019-11-01$35.98$44.07227,100——
2019-10-31$35.81$43.86370,000——
2019-10-30$35.52$43.51264,900——
2019-10-29$34.94$42.80196,300——
2019-10-28$35.07$42.96117,200——
2019-10-25$34.79$42.61139,800——
2019-10-24$34.59$42.37156,900——
2019-10-23$35.19$43.10209,800——
2019-10-22$36.23$44.38271,000——
2019-10-21$36.72$44.98155,300——
2019-10-18$36.67$44.91155,600——
2019-10-17$36.80$45.08134,400——
2019-10-16$37.08$45.42328,100——
2019-10-15$36.80$45.08564,200——
2019-10-14$38.20$46.78326,200——
2019-10-11$37.92$46.45334,800——
2019-10-10$38.27$46.88958,400——
2019-10-09$37.88$46.403,209,300——
2019-10-08$48.94$59.95116,300——
2019-10-07$50.04$61.29100,400——
2019-10-04$50.52$61.8855,500——
2019-10-03$49.41$60.52108,100——
2019-10-02$49.47$60.59122,000——
2019-10-01$50.55$61.92136,000——
2019-09-30$51.24$62.76134,100——
2019-09-27$50.94$62.39101,400——
2019-09-26$51.60$63.20156,100——
2019-09-25$52.12$63.83144,900——
2019-09-24$50.71$62.11173,900——
2019-09-23$50.03$61.2879,800——
2019-09-20$49.95$61.18270,700——
2019-09-19$49.54$60.68112,600——
2019-09-18$50.03$61.28135,800——
2019-09-17$50.04$61.2992,800——
2019-09-16$49.62$60.7898,700——
2019-09-13$49.62$60.78114,600——
2019-09-12$49.44$60.19158,600——
2019-09-11$49.74$60.56191,900——
2019-09-10$49.93$60.79193,500——
2019-09-09$50.88$61.94176,600——
2019-09-06$50.15$61.05168,200——
2019-09-05$49.74$60.56122,500——
2019-09-04$49.62$60.4153,100——
2019-09-03$49.11$59.79125,900——
2019-08-30$49.28$60.00106,000——
2019-08-29$49.26$59.9774,800——
2019-08-28$48.94$59.58134,400——
2019-08-27$48.57$59.1380,500——
2019-08-26$48.92$59.5682,100——
2019-08-23$48.71$59.30128,600——
2019-08-22$49.49$60.2578,200——
2019-08-21$49.13$59.8158,900——
2019-08-20$49.30$60.0264,100——
2019-08-19$50.01$60.8874,700——
2019-08-16$50.10$60.99250,400——
2019-08-15$48.97$59.6293,300——
2019-08-14$48.64$59.22189,700——
2019-08-13$48.71$59.30105,300——
2019-08-12$48.43$58.96124,800——
2019-08-09$48.03$58.47177,300——
2019-08-08$48.38$58.90168,900——
2019-08-07$48.09$58.5580,900——
2019-08-06$48.00$58.44138,700——
2019-08-05$47.22$57.49170,900——
2019-08-02$47.44$57.7693,700——
2019-08-01$46.87$57.06240,600——
2019-07-31$47.83$58.23216,300——
2019-07-30$47.89$58.30126,100——
2019-07-29$47.55$57.89151,600——
2019-07-26$48.08$58.53145,000——
2019-07-25$47.47$57.79141,800——
2019-07-24$47.29$57.57173,500——
2019-07-23$46.91$57.11111,600——
2019-07-22$46.88$57.0788,600——
2019-07-19$47.23$57.50139,000——
2019-07-18$47.10$57.34146,800——
2019-07-17$47.07$57.30121,100——
2019-07-16$47.58$57.9385,700——
2019-07-15$47.73$58.1172,700——
2019-07-12$47.86$58.2789,100——
2019-07-11$48.00$58.44116,000——
2019-07-10$48.19$58.67137,600——
2019-07-09$48.00$58.4493,200——
2019-07-08$47.91$58.33118,300——
2019-07-05$47.97$58.4052,900——
2019-07-03$47.32$57.6151,800——
2019-07-02$47.00$57.22147,100——
2019-07-01$46.75$56.92113,100——
2019-06-28$46.90$57.10702,500——
2019-06-27$46.28$56.34153,100——
2019-06-26$45.66$55.59187,900——
2019-06-25$46.32$56.39163,400——
2019-06-24$46.08$56.10146,500——
2019-06-21$46.59$56.72224,000——
2019-06-20$47.00$57.22191,700——
2019-06-19$47.16$57.4189,900——
2019-06-18$46.51$56.62116,600——
2019-06-17$46.38$56.46110,100——
2019-06-14$46.42$56.51189,500——
2019-06-13$46.42$56.51222,200——
2019-06-12$46.58$56.71177,500——
2019-06-11$46.08$56.10288,400——
2019-06-10$46.55$56.67198,700——
2019-06-07$46.39$56.48151,400——
2019-06-06$46.49$56.23127,000——
2019-06-05$45.88$55.5085,600——
2019-06-04$45.13$54.59141,800——
2019-06-03$44.95$54.37123,200——
2019-05-31$44.60$53.95165,200——
2019-05-30$44.48$53.80105,800——
2019-05-29$44.86$54.26108,500——
2019-05-28$44.86$54.26102,800——
2019-05-24$44.92$54.3394,100——
2019-05-23$44.96$54.38114,200——
2019-05-22$45.20$54.67182,900——
2019-05-21$45.07$54.52149,900——
2019-05-20$44.91$54.32132,900——
2019-05-17$45.18$54.65495,000——
2019-05-16$45.62$55.18204,400——
2019-05-15$45.18$54.65144,100——
2019-05-14$45.05$54.49160,200——
2019-05-13$44.59$53.94149,600——
2019-05-10$45.01$54.44263,000——
2019-05-09$45.43$54.95164,000——
2019-05-08$45.30$54.79124,200——
2019-05-07$45.29$54.78148,500——
2019-05-06$45.97$55.60230,800——
2019-05-03$45.30$54.79316,300——
2019-05-02$43.50$52.62285,400——
2019-05-01$42.39$51.27293,700——
2019-04-30$42.22$51.07172,200——
2019-04-29$41.62$50.3489,700——
2019-04-26$41.89$50.67154,200——
2019-04-25$41.42$50.10125,900——
2019-04-24$40.75$49.2978,400——
2019-04-23$40.04$48.4370,800——
2019-04-22$39.61$47.9153,600——
2019-04-18$39.61$47.9165,200——
2019-04-17$39.50$47.7889,700——
2019-04-16$39.28$47.5176,100——
2019-04-15$38.29$46.3161,900——
2019-04-12$38.31$46.3492,600——
2019-04-11$38.96$47.1389,200——
2019-04-10$38.25$46.27159,100——
2019-04-09$37.55$45.4295,600——
2019-04-08$37.63$45.52112,300——
2019-04-05$37.77$45.69113,600——
2019-04-04$37.52$45.38241,700——
2019-04-03$37.58$45.46284,700——
2019-04-02$39.75$48.0871,000——
2019-04-01$40.07$48.47115,800——
2019-03-29$40.08$48.48122,600——
2019-03-28$40.30$48.7564,100——
2019-03-27$40.31$48.76161,800——
2019-03-26$39.95$48.3259,500——
2019-03-25$39.70$48.02123,200——
2019-03-22$39.74$48.07141,300——
2019-03-21$40.11$48.5287,100——
2019-03-20$39.58$47.88145,700——
2019-03-19$39.58$47.8877,600——
2019-03-18$40.07$48.4780,500——
2019-03-15$40.00$48.38174,200——
2019-03-14$39.85$48.2065,900——
2019-03-13$39.85$48.20123,400——
2019-03-12$40.05$48.4496,500——
2019-03-11$40.11$48.5262,900——
2019-03-08$39.88$48.2485,800——
2019-03-07$39.90$48.26124,400——
2019-03-06$40.56$49.0696,400——
2019-03-05$41.29$49.94124,000——
2019-03-04$41.11$49.73139,900——
2019-03-01$40.84$49.40212,200——
2019-02-28$41.09$49.70153,200——
2019-02-27$41.31$49.97102,500——
2019-02-26$41.03$49.63147,000——
2019-02-25$40.92$49.50129,100——
2019-02-22$40.80$49.35213,100——
2019-02-21$41.27$49.92143,100——
2019-02-20$42.07$50.89182,700——
2019-02-19$41.04$49.6492,800——
2019-02-15$40.61$49.1299,000——
2019-02-14$39.69$48.01102,300——
2019-02-13$39.78$48.12107,300——
2019-02-12$39.88$48.2482,600——
2019-02-11$40.03$48.4248,000——
2019-02-08$39.60$47.9065,300——
2019-02-07$39.25$47.4841,700——
2019-02-06$38.84$46.9838,700——
2019-02-05$38.71$46.8251,700——
2019-02-04$38.67$46.7762,100——
2019-02-01$38.50$46.5773,100——
2019-01-31$38.57$46.65107,100——
2019-01-30$37.85$45.78102,800——
2019-01-29$37.84$45.7758,900——
2019-01-28$37.99$45.9585,200——
2019-01-25$38.27$46.2942,900——
2019-01-24$38.40$46.4537,900——
2019-01-23$38.70$46.8180,100——
2019-01-22$38.52$46.59110,000——
2019-01-18$38.89$47.04185,900——
2019-01-17$39.48$47.75291,100——
2019-01-16$38.84$46.98281,200——
2019-01-15$37.70$45.60359,500——
2019-01-14$36.11$43.68109,100——
2019-01-11$35.93$43.46210,100——
2019-01-10$36.30$43.91287,900——
2019-01-09$35.75$43.24240,200——
2019-01-08$35.41$42.83181,000——
2019-01-07$35.40$42.82149,600——
2019-01-04$36.17$43.75134,900——
2019-01-03$35.84$43.3591,000——
2019-01-02$35.90$43.42135,900——