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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$28.81$37.91264,100——
2021-12-30$28.14$37.02412,400——
2021-12-29$28.15$37.04243,700——
2021-12-28$27.72$36.47133,500——
2021-12-27$27.76$36.52417,200——
2021-12-23$27.14$35.71368,400——
2021-12-22$26.46$34.81492,700——
2021-12-21$26.32$34.63491,800——
2021-12-20$26.05$34.27378,000——
2021-12-17$26.67$35.091,646,000——
2021-12-16$26.27$34.56783,200——
2021-12-15$26.11$34.35622,000——
2021-12-14$26.04$34.26412,700——
2021-12-13$25.67$33.77489,000——
2021-12-10$24.95$32.83364,300——
2021-12-09$25.97$33.77281,200——
2021-12-08$26.58$34.57290,400——
2021-12-07$26.27$34.16369,700——
2021-12-06$25.89$33.67389,700——
2021-12-03$24.80$32.25476,100——
2021-12-02$25.84$33.60413,800——
2021-12-01$25.32$32.93474,800——
2021-11-30$26.44$34.39384,400——
2021-11-29$26.95$35.05356,800——
2021-11-26$27.63$35.93228,000——
2021-11-24$28.58$37.17255,300——
2021-11-23$28.70$37.32256,700——
2021-11-22$28.37$36.90169,300——
2021-11-19$28.94$37.64263,100——
2021-11-18$28.92$37.61248,400——
2021-11-17$29.49$38.35272,800——
2021-11-16$29.49$38.35516,200——
2021-11-15$29.05$37.78450,400——
2021-11-12$29.42$38.26303,200——
2021-11-11$28.18$36.65310,100——
2021-11-10$28.70$37.32482,300——
2021-11-09$29.38$38.21918,600——
2021-11-08$30.48$39.64431,700——
2021-11-05$31.03$40.35447,100——
2021-11-04$30.91$40.20403,600——
2021-11-03$31.66$41.17399,800——
2021-11-02$32.33$42.05456,300——
2021-11-01$32.29$41.99482,500——
2021-10-29$31.95$41.55228,100——
2021-10-28$31.99$41.60361,000——
2021-10-27$32.26$41.95896,000——
2021-10-26$32.75$42.591,389,800——
2021-10-25$39.08$50.82117,300——
2021-10-22$39.07$50.81102,500——
2021-10-21$39.07$50.81174,800——
2021-10-20$38.90$50.59122,300——
2021-10-19$38.23$49.72158,500——
2021-10-18$38.43$49.98149,500——
2021-10-15$38.92$50.62199,200——
2021-10-14$38.89$50.5881,700——
2021-10-13$38.46$50.02100,800——
2021-10-12$38.16$49.63156,800——
2021-10-11$38.11$49.56111,700——
2021-10-08$38.20$49.68170,800——
2021-10-07$38.31$49.82204,800——
2021-10-06$38.72$50.36129,400——
2021-10-05$38.16$49.63185,500——
2021-10-04$38.25$49.74234,400——
2021-10-01$38.98$50.69520,300——
2021-09-30$37.73$49.07736,800——
2021-09-29$33.87$44.05125,300——
2021-09-28$33.40$43.44126,400——
2021-09-27$34.04$44.27117,000——
2021-09-24$33.88$44.0671,900——
2021-09-23$33.79$43.94153,200——
2021-09-22$33.51$43.5879,200——
2021-09-21$33.43$43.48173,900——
2021-09-20$33.32$43.33155,900——
2021-09-17$34.07$44.31438,700——
2021-09-16$32.97$42.88219,800——
2021-09-15$33.55$43.63244,900——
2021-09-14$34.51$44.88227,900——
2021-09-13$34.68$45.10202,500——
2021-09-10$34.36$44.69246,600——
2021-09-09$34.93$45.04165,400——
2021-09-08$36.02$46.4493,100——
2021-09-07$35.86$46.24113,300——
2021-09-03$36.25$46.7492,000——
2021-09-02$36.29$46.7984,400——
2021-09-01$36.75$47.38125,400——
2021-08-31$36.79$47.43156,700——
2021-08-30$37.54$48.4098,200——
2021-08-27$38.22$49.28143,100——
2021-08-26$37.48$48.3285,200——
2021-08-25$38.02$49.02142,900——
2021-08-24$38.39$49.5071,600——
2021-08-23$38.67$49.86107,900——
2021-08-20$38.67$49.86495,600——
2021-08-19$37.79$48.72206,000——
2021-08-18$38.44$49.56177,200——
2021-08-17$38.37$49.4797,100——
2021-08-16$38.55$49.70118,300——
2021-08-13$38.60$49.7799,600——
2021-08-12$38.51$49.65102,300——
2021-08-11$38.76$49.97121,200——
2021-08-10$38.42$49.5488,500——
2021-08-09$38.49$49.63104,200——
2021-08-06$38.53$49.68143,200——
2021-08-05$38.09$49.11207,700——
2021-08-04$36.98$47.68240,500——
2021-08-03$36.44$46.98190,500——
2021-08-02$36.52$47.09155,700——
2021-07-30$36.38$46.91180,200——
2021-07-29$36.91$47.59182,100——
2021-07-28$36.22$46.70167,000——
2021-07-27$36.29$46.79119,400——
2021-07-26$36.51$47.07152,000——
2021-07-23$36.54$47.11142,100——
2021-07-22$36.06$46.49150,000——
2021-07-21$37.04$47.76138,600——
2021-07-20$36.97$47.67223,200——
2021-07-19$36.72$47.34180,300——
2021-07-16$37.87$48.83212,900——
2021-07-15$37.89$48.85294,600——
2021-07-14$36.73$47.36278,200——
2021-07-13$37.38$48.20470,500——
2021-07-12$37.08$47.81220,800——
2021-07-09$36.63$47.23139,500——
2021-07-08$35.75$46.09191,700——
2021-07-07$36.36$46.88248,400——
2021-07-06$36.51$47.07323,200——
2021-07-02$36.93$47.62166,900——
2021-07-01$37.50$48.35363,500——
2021-06-30$37.52$48.38201,400——
2021-06-29$37.26$48.04246,100——
2021-06-28$37.31$48.10367,600——
2021-06-25$36.92$47.601,933,900——
2021-06-24$37.76$48.69212,100——
2021-06-23$37.28$48.07270,500——
2021-06-22$36.64$47.24156,200——
2021-06-21$36.29$46.79182,000——
2021-06-18$35.92$46.31468,400——
2021-06-17$36.53$47.10225,500——
2021-06-16$36.13$46.58376,000——
2021-06-15$36.64$47.24275,100——
2021-06-14$35.85$46.22303,300——
2021-06-11$35.80$46.16320,300——
2021-06-10$35.27$45.09574,600——
2021-06-09$35.39$45.24201,400——
2021-06-08$36.02$46.05233,100——
2021-06-07$35.58$45.48232,400——
2021-06-04$35.82$45.79144,300——
2021-06-03$35.80$45.77282,000——
2021-06-02$36.04$46.07347,000——
2021-06-01$35.64$45.56657,800——
2021-05-28$34.92$44.64175,300——
2021-05-27$35.02$44.77340,500——
2021-05-26$33.99$43.45319,000——
2021-05-25$33.18$42.42347,400——
2021-05-24$33.05$42.25342,500——
2021-05-21$32.79$41.92333,700——
2021-05-20$33.65$43.02679,600——
2021-05-19$33.11$42.33881,500——
2021-05-18$33.57$42.91460,200——
2021-05-17$33.62$42.98197,700——
2021-05-14$34.31$43.86445,100——
2021-05-13$32.82$41.96746,700——
2021-05-12$32.29$41.28616,000——
2021-05-11$33.50$42.83535,100——
2021-05-10$35.00$44.741,077,000——
2021-05-07$37.12$47.453,638,000——
2021-05-06$34.23$43.765,866,700——
2021-05-05$46.50$59.44141,200——
2021-05-04$47.29$60.4599,100——
2021-05-03$47.27$60.43211,800——
2021-04-30$47.11$60.22126,600——
2021-04-29$47.24$60.39163,600——
2021-04-28$46.68$59.67144,400——
2021-04-27$46.77$59.79228,800——
2021-04-26$46.74$59.75243,800——
2021-04-23$46.36$59.27146,600——
2021-04-22$46.31$59.20167,400——
2021-04-21$46.81$59.84134,100——
2021-04-20$46.82$59.85143,400——
2021-04-19$47.92$61.26144,600——
2021-04-16$50.82$64.97205,000——
2021-04-15$50.07$64.01100,400——
2021-04-14$49.32$63.05175,000——
2021-04-13$49.08$62.74242,300——
2021-04-12$48.62$62.15156,300——
2021-04-09$48.72$62.28115,800——
2021-04-08$47.32$60.49263,000——
2021-04-07$47.13$60.25273,900——
2021-04-06$47.13$60.25223,100——
2021-04-05$46.88$59.93162,200——
2021-04-01$46.40$59.32180,800——
2021-03-31$45.62$58.32336,600——
2021-03-30$45.20$57.78149,300——
2021-03-29$45.21$57.79205,700——
2021-03-26$45.93$58.72276,500——
2021-03-25$45.03$57.56197,800——
2021-03-24$44.47$56.85187,200——
2021-03-23$44.65$57.08212,900——
2021-03-22$45.27$57.87176,700——
2021-03-19$46.50$59.44391,000——
2021-03-18$47.09$60.20161,400——
2021-03-17$47.52$60.75225,200——
2021-03-16$48.18$61.59206,300——
2021-03-15$48.40$61.87392,600——
2021-03-12$47.46$60.67164,100——
2021-03-11$47.28$60.06181,300——
2021-03-10$48.03$61.01672,100——
2021-03-09$46.10$58.56711,100——
2021-03-08$46.98$59.68517,500——
2021-03-05$46.85$59.51581,200——
2021-03-04$47.08$59.80220,500——
2021-03-03$49.07$62.33123,000——
2021-03-02$48.24$61.28153,400——
2021-03-01$48.22$61.25207,200——
2021-02-26$45.91$58.32353,500——
2021-02-25$45.23$57.45296,700——
2021-02-24$46.80$59.45475,700——
2021-02-23$46.66$59.27389,200——
2021-02-22$47.13$59.87236,400——
2021-02-19$49.32$62.65261,900——
2021-02-18$49.87$63.35186,400——
2021-02-17$50.24$63.82205,900——
2021-02-16$50.06$63.59203,400——
2021-02-12$51.96$66.00240,700——
2021-02-11$51.25$65.10266,600——
2021-02-10$49.07$62.33177,900——
2021-02-09$48.53$61.65141,900——
2021-02-08$47.65$60.53109,900——
2021-02-05$46.62$59.2291,400——
2021-02-04$46.76$59.40230,600——
2021-02-03$45.13$57.33171,600——
2021-02-02$45.80$58.18169,400——
2021-02-01$44.44$56.45273,800——
2021-01-29$44.48$56.50215,400——
2021-01-28$45.79$58.16225,500——
2021-01-27$46.63$59.23311,800——
2021-01-26$47.51$60.35161,100——
2021-01-25$47.99$60.96198,700——
2021-01-22$47.55$60.40161,300——
2021-01-21$47.85$60.78139,800——
2021-01-20$48.46$61.56143,300——
2021-01-19$48.32$61.38205,300——
2021-01-15$49.01$62.26223,500——
2021-01-14$49.69$63.12171,000——
2021-01-13$50.31$63.91174,600——
2021-01-12$51.15$64.97318,700——
2021-01-11$53.55$68.02165,600——
2021-01-08$54.10$68.72243,000——
2021-01-07$54.70$69.48388,900——
2021-01-06$54.48$69.20478,500——
2021-01-05$49.72$63.16200,100——
2021-01-04$48.69$61.85263,600——