James River Group Holdings Ltd. Common Sharesのデータ

James River Group Holdings Ltd. Common Sharesの基本情報

名前 James River Group Holdings Ltd. Common Shares
ティッカー JRVR
国 Bermuda
上場年 2014.0
セクター Finance

James River Group Holdings Ltd. Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 52.13 49.75 52.13 50.06 203400.0 50.06
2021-02-12 52.46 48.47 50.79 51.96 240700.0 51.96
2021-02-11 51.67 48.74 49.11 51.25 266600.0 51.25
2021-02-10 49.49 48.55 48.55 49.07 177900.0 49.07
2021-02-09 48.88 47.19 48.05 48.53 141900.0 48.53
2021-02-08 47.82 46.49 46.67 47.65 109900.0 47.65
2021-02-05 48.21 46.06 47.18 46.62 91400.0 46.62
2021-02-04 46.8 45.1 45.1 46.76 230600.0 46.76
2021-02-03 45.66 44.45 45.66 45.13 171600.0 45.13
2021-02-02 46.44 44.42 44.77 45.8 169400.0 45.8
2021-02-01 45.43 43.01 45.0 44.44 273800.0 44.44
2021-01-29 45.58 44.17 45.53 44.48 215400.0 44.48
2021-01-28 47.2 44.94 47.16 45.79 225500.0 45.79
2021-01-27 47.1 44.72 46.69 46.63 311800.0 46.63
2021-01-26 48.69 47.45 48.33 47.51 161100.0 47.51
2021-01-25 48.13 46.53 47.06 47.99 198700.0 47.99
2021-01-22 47.95 46.44 47.6 47.55 161300.0 47.55
2021-01-21 48.97 47.85 48.79 47.85 139800.0 47.85
2021-01-20 48.78 47.92 48.23 48.46 143300.0 48.46
2021-01-19 50.99 47.61 49.47 48.32 205300.0 48.32
2021-01-15 50.26 48.92 49.45 49.01 223500.0 49.01
2021-01-14 51.3 49.18 50.5 49.69 171000.0 49.69
2021-01-13 52.73 50.31 51.53 50.31 174600.0 50.31
2021-01-12 53.8 50.99 53.58 51.15 318700.0 51.15
2021-01-11 53.89 52.83 53.36 53.55 165600.0 53.55
2021-01-08 55.07 53.26 54.75 54.1 243000.0 54.1
2021-01-07 56.1 53.86 54.82 54.7 388900.0 54.7
2021-01-06 54.9 50.9 51.0 54.48 478500.0 54.48
2021-01-05 50.34 48.63 48.63 49.72 200100.0 49.72
2021-01-04 49.99 48.33 49.24 48.69 263600.0 48.69
2020-12-31 49.53 48.0 48.54 49.15 192200.0 49.15
2020-12-30 48.7 47.61 47.61 48.5 209200.0 48.5
2020-12-29 48.83 47.09 48.05 47.54 150700.0 47.54
2020-12-28 49.28 47.9 49.28 48.06 246200.0 48.06
2020-12-24 49.56 48.61 49.18 48.87 52700.0 48.87
2020-12-23 50.26 48.97 49.47 49.12 142900.0 49.12
2020-12-22 49.64 48.49 48.76 49.28 113200.0 49.28
2020-12-21 50.19 47.89 50.19 48.76 183800.0 48.76
2020-12-18 51.25 50.21 50.8 50.68 476900.0 50.68
2020-12-17 51.31 49.64 49.64 50.57 171400.0 50.57
2020-12-16 50.38 48.73 49.62 49.54 189600.0 49.54
2020-12-15 49.53 47.58 48.3 49.31 229500.0 49.31
2020-12-14 48.4 46.95 47.15 47.98 253400.0 47.98
2020-12-11 47.38 45.85 45.85 46.76 138300.0 46.76
2020-12-10 47.35 45.48 47.35 46.83 157300.0 46.53
2020-12-09 47.86 45.7 46.34 47.48 223800.0 47.18
2020-12-08 45.62 44.56 44.94 45.44 190400.0 45.15
2020-12-07 45.46 44.48 44.96 44.91 199400.0 44.62
2020-12-04 46.23 44.73 45.91 45.11 232900.0 44.82
2020-12-03 46.35 45.31 45.79 45.78 107900.0 45.49
2020-12-02 46.45 44.9 45.67 45.89 190600.0 45.6
2020-12-01 46.97 45.72 46.18 46.01 168900.0 45.72
2020-11-30 47.3 45.32 46.56 45.58 278900.0 45.29
2020-11-27 47.59 46.55 46.88 47.51 78700.0 47.21
2020-11-25 47.4 45.53 46.78 47.07 189900.0 46.77
2020-11-24 48.13 46.6 47.05 46.9 279900.0 46.6
2020-11-23 47.88 46.4 46.91 46.61 242700.0 46.31
2020-11-20 48.97 46.53 47.45 46.89 493100.0 46.59
2020-11-19 49.24 47.5 49.24 48.32 132000.0 48.01
2020-11-18 50.9 49.34 50.45 49.55 164800.0 49.23
2020-11-17 51.0 49.59 51.0 50.2 210500.0 49.88
2020-11-16 51.58 50.81 50.89 51.19 161600.0 50.86
2020-11-13 50.49 48.91 49.27 50.16 129300.0 49.84
2020-11-12 50.71 47.45 49.46 49.36 257400.0 49.04
2020-11-11 49.43 47.26 49.11 49.43 105100.0 49.11
2020-11-10 49.88 47.03 47.11 49.09 209600.0 48.78
2020-11-09 51.35 46.37 47.88 46.59 194100.0 46.29
2020-11-06 52.71 46.85 48.74 46.85 121000.0 46.55
2020-11-05 48.88 46.65 46.72 48.35 163000.0 48.04
2020-11-04 47.96 45.69 46.2 46.74 187400.0 46.44
2020-11-03 49.48 46.99 48.67 47.09 145100.0 46.79
2020-11-02 50.39 47.32 50.39 47.87 227300.0 47.56
2020-10-30 50.62 45.99 49.81 46.73 312000.0 46.43
2020-10-29 57.41 50.09 57.41 50.41 265500.0 50.09
2020-10-28 53.09 51.66 51.85 52.33 173800.0 51.99
2020-10-27 54.94 52.2 54.34 52.74 166300.0 52.4
2020-10-26 54.78 53.94 54.67 54.5 168700.0 54.15
2020-10-23 55.47 53.8 54.04 55.22 149600.0 54.87
2020-10-22 54.38 52.94 53.21 53.78 175500.0 53.44
2020-10-21 53.41 50.9 50.96 53.29 182300.0 52.95
2020-10-20 50.88 49.73 50.71 50.67 132000.0 50.35
2020-10-19 50.74 49.51 49.71 50.19 109600.0 49.87
2020-10-16 49.64 48.76 48.87 49.6 131400.0 49.28
2020-10-15 49.59 47.71 48.19 48.98 135400.0 48.67
2020-10-14 49.03 46.99 46.99 48.71 162600.0 48.4
2020-10-13 48.67 46.39 48.62 47.14 91700.0 46.84
2020-10-12 49.37 46.68 47.02 49.14 166700.0 48.83
2020-10-09 48.13 46.79 47.47 46.98 123700.0 46.68
2020-10-08 47.29 45.91 45.91 46.97 99200.0 46.67
2020-10-07 45.66 44.87 45.07 45.37 159100.0 45.08
2020-10-06 45.72 44.52 45.72 44.83 208300.0 44.54
2020-10-05 45.98 44.98 44.98 45.38 84200.0 45.09
2020-10-02 44.8 43.61 43.81 44.65 121300.0 44.36
2020-10-01 44.8 43.88 44.8 44.41 93200.0 44.13
2020-09-30 44.66 43.68 44.21 44.53 182800.0 44.24
2020-09-29 44.27 43.05 44.13 43.96 140000.0 43.68
2020-09-28 44.41 43.64 43.77 44.08 143000.0 43.8
2020-09-25 43.34 42.58 42.71 43.18 171600.0 42.9
2020-09-24 43.64 41.74 42.11 43.0 138800.0 42.72
2020-09-23 44.2 42.04 43.38 42.1 139500.0 41.83
2020-09-22 43.53 42.28 42.67 43.23 143000.0 42.95
2020-09-21 43.97 41.51 43.57 42.64 168700.0 42.37
2020-09-18 45.0 43.18 45.0 44.21 478600.0 43.93
2020-09-17 45.99 44.43 45.59 44.54 221000.0 44.25
2020-09-16 46.88 45.78 46.31 45.93 244200.0 45.64
2020-09-15 47.34 45.68 47.34 46.16 93300.0 45.86
2020-09-14 47.56 46.58 47.56 46.89 110700.0 46.59
2020-09-11 48.79 46.8 48.52 47.13 97300.0 46.83
2020-09-10 51.07 48.57 50.31 48.8 206000.0 48.19
2020-09-09 50.58 48.24 48.66 50.19 293100.0 49.56
2020-09-08 48.47 44.92 47.51 48.08 164300.0 47.48
2020-09-04 49.33 47.17 49.14 47.73 159800.0 47.13
2020-09-03 49.79 48.04 49.07 48.48 219600.0 47.87
2020-09-02 49.67 48.71 48.98 48.97 104800.0 48.36
2020-09-01 49.16 46.25 48.47 48.97 116000.0 48.36
2020-08-31 49.18 48.25 48.56 48.71 161400.0 48.1
2020-08-28 49.51 48.55 49.18 48.76 99300.0 48.15
2020-08-27 49.67 48.53 48.95 49.15 112600.0 48.54
2020-08-26 50.46 48.81 50.07 48.81 144700.0 48.2
2020-08-25 50.08 49.3 49.83 50.06 149700.0 49.43
2020-08-24 49.42 48.05 48.35 49.42 129500.0 48.8
2020-08-21 48.42 47.75 48.07 48.28 86400.0 47.68
2020-08-20 48.44 47.43 47.43 48.41 121700.0 47.8
2020-08-19 48.45 47.28 47.65 47.93 142500.0 47.33
2020-08-18 47.73 46.66 47.11 47.53 119700.0 46.94
2020-08-17 47.59 46.74 47.15 47.03 169800.0 46.44
2020-08-14 47.53 46.56 47.46 47.05 136000.0 46.46
2020-08-13 48.41 47.16 47.16 47.81 151400.0 47.21
2020-08-12 48.49 47.09 48.46 47.44 165100.0 46.85
2020-08-11 48.36 46.74 47.32 47.81 272300.0 47.21
2020-08-10 47.31 46.55 47.31 46.74 99500.0 46.16
2020-08-07 47.29 45.21 45.32 46.99 148500.0 46.4
2020-08-06 46.35 45.14 45.79 45.53 139500.0 44.96
2020-08-05 46.44 45.39 45.62 45.94 197200.0 45.37
2020-08-04 46.47 44.17 46.0 45.26 247900.0 44.69
2020-08-03 47.14 46.15 46.5 46.36 104700.0 45.78
2020-07-31 46.89 45.42 46.75 46.32 232300.0 45.74
2020-07-30 47.83 44.78 46.31 46.85 291500.0 46.26
2020-07-29 47.24 46.15 46.15 46.95 95400.0 46.36
2020-07-28 46.71 45.84 46.43 45.91 69600.0 45.34
2020-07-27 47.01 46.28 46.85 46.69 47800.0 46.11
2020-07-24 48.15 46.79 47.84 46.93 84400.0 46.34
2020-07-23 48.04 46.96 47.1 47.91 224100.0 47.31
2020-07-22 47.43 46.73 47.25 47.05 175700.0 46.46
2020-07-21 47.99 46.96 47.2 47.34 276800.0 46.75
2020-07-20 48.06 46.41 47.42 46.91 142800.0 46.32
2020-07-17 47.79 46.72 47.42 47.47 176600.0 46.88
2020-07-16 48.56 47.3 47.44 47.4 144800.0 46.81
2020-07-15 49.03 45.35 47.96 47.66 355900.0 47.06
2020-07-14 47.13 45.22 45.33 47.05 175900.0 46.46
2020-07-13 46.53 45.39 46.23 45.4 129700.0 44.83
2020-07-10 46.11 44.76 44.99 45.75 150600.0 45.18
2020-07-09 45.83 44.5 45.83 44.83 190800.0 44.27
2020-07-08 45.11 44.44 44.67 45.07 157500.0 44.51
2020-07-07 45.13 44.42 45.13 44.71 186700.0 44.15
2020-07-06 45.6 44.81 45.42 45.4 198300.0 44.83
2020-07-02 45.44 44.18 45.14 44.63 148900.0 44.07
2020-07-01 45.32 44.24 45.17 44.41 140500.0 43.85
2020-06-30 45.27 44.44 44.6 45.0 207800.0 44.44
2020-06-29 44.99 43.62 43.97 44.74 169700.0 44.18
2020-06-26 44.17 43.13 44.0 43.52 543700.0 42.98
2020-06-25 44.19 43.04 43.7 44.02 222600.0 43.47
2020-06-24 44.08 42.84 44.07 43.82 174700.0 43.27
2020-06-23 44.71 43.29 43.96 44.61 197600.0 44.05
2020-06-22 43.35 41.97 42.58 43.29 106600.0 42.75
2020-06-19 43.13 42.2 43.0 42.84 255100.0 42.3
2020-06-18 43.13 41.8 41.8 42.94 148900.0 42.4
2020-06-17 42.69 41.41 42.67 41.97 120000.0 41.44
2020-06-16 44.19 41.46 43.63 42.6 239600.0 42.07
2020-06-15 43.47 41.54 43.25 42.26 331100.0 41.73
2020-06-12 42.27 40.4 40.85 41.82 346400.0 41.3
2020-06-11 40.06 38.84 39.16 39.38 325900.0 38.59
2020-06-10 41.7 40.08 41.23 40.84 135500.0 40.02
2020-06-09 42.08 40.59 41.24 41.41 113600.0 40.58
2020-06-08 43.37 41.5 43.0 41.81 130500.0 40.97
2020-06-05 43.04 40.14 41.08 42.42 146400.0 41.57
2020-06-04 39.89 38.64 38.92 39.56 104200.0 38.77
2020-06-03 39.6 38.12 38.12 39.18 131000.0 38.39
2020-06-02 38.21 37.15 37.57 38.08 78700.0 37.32
2020-06-01 38.96 37.39 38.96 37.44 178800.0 36.69
2020-05-29 38.74 37.49 38.29 38.67 174800.0 37.9
2020-05-28 40.0 38.27 39.75 38.45 169800.0 37.68
2020-05-27 38.94 35.33 36.68 38.92 250600.0 38.14
2020-05-26 37.3 35.5 37.3 35.7 156800.0 34.98
2020-05-22 36.0 35.38 35.84 36.0 78700.0 35.28
2020-05-21 36.19 34.82 34.82 35.65 172400.0 34.94
2020-05-20 35.06 32.96 33.19 34.79 192300.0 34.09
2020-05-19 33.4 32.46 33.4 32.52 194500.0 31.87
2020-05-18 33.61 32.05 32.17 33.47 197800.0 32.8
2020-05-15 30.74 29.13 29.43 30.58 176300.0 29.97
2020-05-14 29.56 28.03 28.86 29.55 195800.0 28.96
2020-05-13 30.75 28.65 30.75 29.58 192500.0 28.99
2020-05-12 32.57 31.02 32.41 31.17 237200.0 30.55
2020-05-11 33.5 32.23 33.41 32.27 220000.0 31.62
2020-05-08 33.7 32.08 32.36 33.51 116500.0 32.84
2020-05-07 32.36 30.96 31.82 31.73 316700.0 31.09
2020-05-06 34.2 31.41 34.07 31.5 266400.0 30.87
2020-05-05 35.07 34.08 34.23 34.12 222500.0 33.44
2020-05-04 34.33 33.27 33.84 33.9 144000.0 33.22
2020-05-01 35.14 33.62 34.43 34.27 220700.0 33.58
2020-04-30 37.95 35.33 37.41 35.48 295100.0 34.77
2020-04-29 39.74 36.6 38.07 38.57 140200.0 37.8
2020-04-28 37.2 35.23 36.03 36.75 147700.0 36.01
2020-04-27 36.4 34.25 34.25 35.96 87300.0 35.24
2020-04-24 34.45 33.12 34.11 34.05 93800.0 33.37
2020-04-23 35.6 33.94 34.77 34.01 169900.0 33.33
2020-04-22 37.72 34.2 36.16 34.66 100300.0 33.97
2020-04-21 35.7 34.42 34.9 35.36 108500.0 34.65
2020-04-20 36.6 35.1 35.54 35.83 82600.0 35.11
2020-04-17 37.4 35.91 35.91 36.49 126800.0 35.76
2020-04-16 36.38 33.99 36.13 35.36 168600.0 34.65
2020-04-15 37.68 35.31 35.91 35.66 132800.0 34.95
2020-04-14 39.05 36.95 37.88 37.4 129600.0 36.65
2020-04-13 38.81 36.34 37.84 36.7 110500.0 35.96
2020-04-09 38.39 34.44 35.1 38.27 216700.0 37.5
2020-04-08 34.85 32.75 33.3 34.31 132900.0 33.62
2020-04-07 34.88 32.3 34.26 32.69 175900.0 32.03
2020-04-06 34.47 32.77 33.6 33.46 161300.0 32.79
2020-04-03 34.08 31.64 33.64 32.31 164300.0 31.66
2020-04-02 35.78 32.95 34.53 34.1 171700.0 33.42
2020-04-01 36.08 33.77 35.17 34.63 209000.0 33.94
2020-03-31 36.6 34.32 34.54 36.24 194400.0 35.51
2020-03-30 35.0 32.73 33.5 34.82 178500.0 34.12
2020-03-27 34.05 31.27 32.16 33.35 186800.0 32.68
2020-03-26 33.75 32.27 33.25 33.23 264800.0 32.56
2020-03-25 34.92 31.09 33.81 32.83 242400.0 32.17
2020-03-24 34.12 32.13 32.13 34.11 257800.0 33.43
2020-03-23 30.88 27.86 30.39 30.75 264200.0 30.13
2020-03-20 31.16 27.31 29.58 28.91 405500.0 28.33
2020-03-19 29.82 25.34 27.76 29.22 315200.0 28.63
2020-03-18 34.34 27.17 33.87 27.74 346500.0 27.18
2020-03-17 35.91 31.93 33.37 35.9 380700.0 35.18
2020-03-16 34.57 31.09 31.79 32.81 259100.0 32.15
2020-03-13 35.04 33.3 34.63 34.85 197900.0 34.15
2020-03-12 34.95 32.35 34.7 33.43 253100.0 32.47
2020-03-11 38.55 36.6 38.28 37.07 165600.0 36.0
2020-03-10 40.31 37.7 39.79 39.24 190900.0 38.11
2020-03-09 40.1 38.34 40.1 38.87 203400.0 37.75
2020-03-06 42.52 40.65 40.84 42.3 138800.0 41.08
2020-03-05 42.1 41.25 42.09 41.95 164200.0 40.74
2020-03-04 43.15 41.49 42.06 43.08 92400.0 41.84
2020-03-03 43.65 41.21 42.46 41.69 141800.0 40.49
2020-03-02 42.71 40.13 40.13 42.68 151400.0 41.45
2020-02-28 43.74 39.8 43.28 40.41 292100.0 39.24
2020-02-27 46.87 43.95 45.83 44.04 304100.0 42.78
2020-02-26 46.59 45.0 45.05 46.51 285200.0 45.17
2020-02-25 45.76 44.75 45.45 44.95 179400.0 43.65
2020-02-24 45.73 43.88 45.44 45.44 147100.0 44.13
2020-02-21 46.98 43.78 44.9 46.1 436600.0 44.77
2020-02-20 43.71 42.81 43.44 43.45 69800.0 42.2
2020-02-19 43.88 43.14 43.7 43.55 123100.0 42.29
2020-02-18 44.18 43.29 43.52 43.58 127000.0 42.32