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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$49.15$62.43192,200——
2020-12-30$48.50$61.61209,200——
2020-12-29$47.54$60.39150,700——
2020-12-28$48.06$61.05246,200——
2020-12-24$48.87$62.0852,700——
2020-12-23$49.12$62.39142,900——
2020-12-22$49.28$62.60113,200——
2020-12-21$48.76$61.94183,800——
2020-12-18$50.68$64.38476,900——
2020-12-17$50.57$64.24171,400——
2020-12-16$49.54$62.93189,600——
2020-12-15$49.31$62.64229,500——
2020-12-14$47.98$60.95253,400——
2020-12-11$46.76$59.40138,300——
2020-12-10$46.83$59.10157,300——
2020-12-09$47.48$59.93223,800——
2020-12-08$45.44$57.35190,400——
2020-12-07$44.91$56.68199,400——
2020-12-04$45.11$56.93232,900——
2020-12-03$45.78$57.78107,900——
2020-12-02$45.89$57.92190,600——
2020-12-01$46.01$58.07168,900——
2020-11-30$45.58$57.53278,900——
2020-11-27$47.51$59.9678,700——
2020-11-25$47.07$59.41189,900——
2020-11-24$46.90$59.19279,900——
2020-11-23$46.61$58.83242,700——
2020-11-20$46.89$59.18493,100——
2020-11-19$48.32$60.99132,000——
2020-11-18$49.55$62.54164,800——
2020-11-17$50.20$63.36210,500——
2020-11-16$51.19$64.61161,600——
2020-11-13$50.16$63.31129,300——
2020-11-12$49.36$62.30257,400——
2020-11-11$49.43$62.39105,100——
2020-11-10$49.09$61.96209,600——
2020-11-09$46.59$58.80194,100——
2020-11-06$46.85$59.13121,000——
2020-11-05$48.35$61.02163,000——
2020-11-04$46.74$58.99187,400——
2020-11-03$47.09$59.43145,100——
2020-11-02$47.87$60.42227,300——
2020-10-30$46.73$58.98312,000——
2020-10-29$50.41$63.62265,500——
2020-10-28$52.33$66.05173,800——
2020-10-27$52.74$66.56166,300——
2020-10-26$54.50$68.79168,700——
2020-10-23$55.22$69.69149,600——
2020-10-22$53.78$67.88175,500——
2020-10-21$53.29$67.26182,300——
2020-10-20$50.67$63.95132,000——
2020-10-19$50.19$63.35109,600——
2020-10-16$49.60$62.60131,400——
2020-10-15$48.98$61.82135,400——
2020-10-14$48.71$61.48162,600——
2020-10-13$47.14$59.5091,700——
2020-10-12$49.14$62.02166,700——
2020-10-09$46.98$59.29123,700——
2020-10-08$46.97$59.2899,200——
2020-10-07$45.37$57.26159,100——
2020-10-06$44.83$56.58208,300——
2020-10-05$45.38$57.2784,200——
2020-10-02$44.65$56.35121,300——
2020-10-01$44.41$56.0593,200——
2020-09-30$44.53$56.20185,100——
2020-09-29$43.96$55.48140,000——
2020-09-28$44.08$55.63143,000——
2020-09-25$43.18$54.50171,600——
2020-09-24$43.00$54.27138,800——
2020-09-23$42.10$53.14139,500——
2020-09-22$43.23$54.56143,000——
2020-09-21$42.64$53.82168,700——
2020-09-18$44.21$55.80478,600——
2020-09-17$44.54$56.21221,000——
2020-09-16$45.93$57.97244,200——
2020-09-15$46.16$58.2693,300——
2020-09-14$46.89$59.18110,700——
2020-09-11$47.13$59.4897,300——
2020-09-10$48.80$61.21206,000——
2020-09-09$50.19$62.96293,100——
2020-09-08$48.08$60.31164,300——
2020-09-04$47.73$59.87159,800——
2020-09-03$48.48$60.81219,600——
2020-09-02$48.97$61.43104,800——
2020-09-01$48.97$61.43116,000——
2020-08-31$48.71$61.10161,400——
2020-08-28$48.76$61.1699,300——
2020-08-27$49.15$61.66112,600——
2020-08-26$48.81$61.23144,700——
2020-08-25$50.06$62.79149,700——
2020-08-24$49.42$61.99129,500——
2020-08-21$48.28$60.5686,400——
2020-08-20$48.41$60.72121,700——
2020-08-19$47.93$60.12142,500——
2020-08-18$47.53$59.62119,700——
2020-08-17$47.03$58.99169,800——
2020-08-14$47.05$59.02136,000——
2020-08-13$47.81$59.97151,400——
2020-08-12$47.44$59.51165,100——
2020-08-11$47.81$59.97272,300——
2020-08-10$46.74$58.6399,500——
2020-08-07$46.99$58.94148,500——
2020-08-06$45.53$57.11139,500——
2020-08-05$45.95$57.63197,200——
2020-08-04$45.26$56.77247,900——
2020-08-03$46.36$58.15104,700——
2020-07-31$46.32$58.10232,300——
2020-07-30$46.85$58.77291,500——
2020-07-29$46.95$58.8995,400——
2020-07-28$45.91$57.5969,600——
2020-07-27$46.69$58.5747,800——
2020-07-24$46.93$58.8784,400——
2020-07-23$47.91$60.10224,100——
2020-07-22$47.05$59.02175,700——
2020-07-21$47.34$59.38276,800——
2020-07-20$46.91$58.84142,800——
2020-07-17$47.47$59.54176,600——
2020-07-16$47.40$59.46144,800——
2020-07-15$47.66$59.78355,900——
2020-07-14$47.05$59.02175,900——
2020-07-13$45.40$56.95129,700——
2020-07-10$45.75$57.39150,600——
2020-07-09$44.83$56.23190,800——
2020-07-08$45.07$56.53157,500——
2020-07-07$44.71$56.08186,700——
2020-07-06$45.40$56.95198,300——
2020-07-02$44.63$55.98148,900——
2020-07-01$44.41$55.71140,500——
2020-06-30$45.00$56.45207,800——
2020-06-29$44.74$56.12169,700——
2020-06-26$43.52$54.59543,700——
2020-06-25$44.02$55.22222,600——
2020-06-24$43.82$54.97174,700——
2020-06-23$44.61$55.96197,600——
2020-06-22$43.29$54.30106,600——
2020-06-19$42.84$53.74255,100——
2020-06-18$42.94$53.86148,900——
2020-06-17$41.97$52.65124,300——
2020-06-16$42.60$53.44239,600——
2020-06-15$42.26$53.01331,100——
2020-06-12$41.82$52.46346,400——
2020-06-11$39.38$49.01325,900——
2020-06-10$40.84$50.84135,500——
2020-06-09$41.41$51.55113,600——
2020-06-08$41.81$52.05130,500——
2020-06-05$42.42$52.80146,400——
2020-06-04$39.56$49.24104,200——
2020-06-03$39.18$48.77131,000——
2020-06-02$38.08$47.4078,700——
2020-06-01$37.44$46.61178,800——
2020-05-29$38.67$48.14174,800——
2020-05-28$38.45$47.86169,800——
2020-05-27$38.92$48.45250,600——
2020-05-26$35.70$44.44156,800——
2020-05-22$36.00$44.8178,700——
2020-05-21$35.65$44.38172,400——
2020-05-20$34.79$43.31192,300——
2020-05-19$32.52$40.48194,500——
2020-05-18$33.47$41.66197,800——
2020-05-15$30.58$38.07176,300——
2020-05-14$29.55$36.78195,800——
2020-05-13$29.58$36.82192,500——
2020-05-12$31.17$38.80237,200——
2020-05-11$32.27$40.17220,000——
2020-05-08$33.51$41.71116,500——
2020-05-07$31.73$39.50316,700——
2020-05-06$31.50$39.21266,400——
2020-05-05$34.12$42.47222,500——
2020-05-04$33.90$42.20144,000——
2020-05-01$34.27$42.66220,700——
2020-04-30$35.48$44.17295,100——
2020-04-29$38.57$48.01140,200——
2020-04-28$36.75$45.75147,700——
2020-04-27$35.96$44.7687,300——
2020-04-24$34.05$42.3993,800——
2020-04-23$34.01$42.34169,900——
2020-04-22$34.66$43.14100,300——
2020-04-21$35.36$44.02108,500——
2020-04-20$35.83$44.6082,600——
2020-04-17$36.49$45.42126,800——
2020-04-16$35.36$44.02168,600——
2020-04-15$35.66$44.39132,800——
2020-04-14$37.40$46.56129,600——
2020-04-13$36.70$45.68110,500——
2020-04-09$38.27$47.64216,700——
2020-04-08$34.31$42.71132,900——
2020-04-07$32.69$40.69175,900——
2020-04-06$33.46$41.65161,300——
2020-04-03$32.31$40.22164,300——
2020-04-02$34.10$42.45171,700——
2020-04-01$34.63$43.11209,000——
2020-03-31$36.24$45.11194,400——
2020-03-30$34.82$43.34178,500——
2020-03-27$33.35$41.51186,800——
2020-03-26$33.23$41.36264,800——
2020-03-25$32.83$40.87242,400——
2020-03-24$34.11$42.46257,800——
2020-03-23$30.75$38.28264,200——
2020-03-20$28.91$35.99405,500——
2020-03-19$29.22$36.37315,200——
2020-03-18$27.74$34.53346,500——
2020-03-17$35.90$44.69380,700——
2020-03-16$32.81$40.84259,100——
2020-03-13$34.85$43.38197,900——
2020-03-12$33.43$41.24253,100——
2020-03-11$37.07$45.73165,600——
2020-03-10$39.24$48.41190,900——
2020-03-09$38.87$47.95203,400——
2020-03-06$42.30$52.18138,800——
2020-03-05$41.95$51.75164,200——
2020-03-04$43.08$53.1492,400——
2020-03-03$41.69$51.43141,800——
2020-03-02$42.68$52.65151,400——
2020-02-28$40.41$49.85292,100——
2020-02-27$44.04$54.34304,100——
2020-02-26$46.51$57.38285,200——
2020-02-25$44.95$55.45179,400——
2020-02-24$45.44$56.06147,100——
2020-02-21$46.10$56.87436,600——
2020-02-20$43.45$53.6069,800——
2020-02-19$43.55$53.72123,100——
2020-02-18$43.58$53.76127,000——
2020-02-14$43.51$53.6895,800——
2020-02-13$43.67$53.8796,900——
2020-02-12$43.25$53.3594,800——
2020-02-11$43.98$54.2689,600——
2020-02-10$43.52$53.6996,800——
2020-02-07$43.07$53.1356,100——
2020-02-06$43.34$53.4770,600——
2020-02-05$42.62$52.58146,800——
2020-02-04$41.68$51.42133,800——
2020-02-03$42.97$53.01159,400——
2020-01-31$42.94$52.97206,900——
2020-01-30$43.81$54.05184,600——
2020-01-29$43.81$54.05170,500——
2020-01-28$44.43$54.81213,500——
2020-01-27$43.81$54.05117,300——
2020-01-24$43.44$53.59127,300——
2020-01-23$43.62$53.81240,800——
2020-01-22$43.29$53.40290,500——
2020-01-21$42.17$52.02183,000——
2020-01-17$42.17$52.02172,000——
2020-01-16$41.62$51.34157,800——
2020-01-15$40.97$50.54159,800——
2020-01-14$40.31$49.73556,100——
2020-01-13$40.36$49.79399,400——
2020-01-10$40.17$49.55208,100——
2020-01-09$40.80$50.33394,700——
2020-01-08$40.40$49.84123,500——
2020-01-07$40.95$50.52166,700——
2020-01-06$41.97$51.78187,700——
2020-01-03$41.29$50.94359,100——
2020-01-02$40.75$50.27172,900——