NasdaqGS - Delayed Quote • USD
James River Group Holdings, Ltd. (JRVR)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 9.17 | 9.26 | 9.08 | 9.16 | 9.16 | 330,052 |
Apr 24, 2024 | 9.17 | 9.42 | 9.10 | 9.28 | 9.28 | 358,100 |
Apr 23, 2024 | 9.26 | 9.56 | 9.23 | 9.26 | 9.26 | 368,000 |
Apr 22, 2024 | 9.34 | 9.34 | 9.17 | 9.28 | 9.28 | 488,900 |
Apr 19, 2024 | 9.13 | 9.46 | 9.13 | 9.34 | 9.34 | 695,500 |
Apr 18, 2024 | 9.00 | 9.48 | 8.79 | 9.21 | 9.21 | 690,400 |
Apr 17, 2024 | 8.86 | 9.26 | 8.59 | 8.72 | 8.72 | 979,900 |
Apr 16, 2024 | 8.52 | 8.86 | 8.42 | 8.81 | 8.81 | 706,100 |
Apr 15, 2024 | 8.39 | 8.60 | 8.19 | 8.57 | 8.57 | 486,300 |
Apr 12, 2024 | 8.65 | 8.68 | 8.20 | 8.46 | 8.46 | 609,800 |
Apr 11, 2024 | 8.57 | 8.86 | 8.45 | 8.65 | 8.65 | 369,300 |
Apr 10, 2024 | 8.26 | 8.66 | 8.24 | 8.59 | 8.59 | 455,800 |
Apr 9, 2024 | 8.82 | 9.05 | 8.45 | 8.48 | 8.48 | 414,200 |
Apr 8, 2024 | 8.77 | 8.97 | 8.65 | 8.82 | 8.82 | 510,200 |
Apr 5, 2024 | 8.90 | 8.90 | 8.48 | 8.63 | 8.63 | 621,200 |
Apr 4, 2024 | 9.26 | 9.26 | 8.60 | 8.80 | 8.80 | 568,400 |
Apr 3, 2024 | 8.86 | 9.17 | 8.70 | 9.09 | 9.09 | 473,200 |
Apr 2, 2024 | 8.79 | 9.23 | 8.78 | 8.99 | 8.99 | 635,600 |
Apr 1, 2024 | 9.28 | 9.28 | 8.93 | 9.00 | 9.00 | 422,600 |
Mar 28, 2024 | 9.19 | 9.43 | 9.01 | 9.30 | 9.30 | 922,800 |
Mar 27, 2024 | 8.54 | 9.35 | 8.47 | 9.24 | 9.24 | 797,200 |
Mar 26, 2024 | 8.51 | 8.72 | 8.45 | 8.46 | 8.46 | 740,900 |
Mar 25, 2024 | 8.70 | 8.96 | 8.43 | 8.45 | 8.45 | 1,024,600 |
Mar 22, 2024 | 8.99 | 9.40 | 8.64 | 8.68 | 8.68 | 1,805,800 |
Mar 21, 2024 | 8.15 | 8.47 | 8.12 | 8.45 | 8.45 | 1,568,600 |
Mar 20, 2024 | 7.72 | 8.36 | 7.63 | 8.16 | 8.16 | 2,413,400 |
Mar 19, 2024 | 7.67 | 7.82 | 7.54 | 7.75 | 7.75 | 1,464,300 |
Mar 18, 2024 | 7.90 | 8.47 | 7.66 | 7.72 | 7.72 | 2,453,200 |
Mar 15, 2024 | 6.72 | 8.84 | 6.62 | 7.93 | 7.93 | 10,374,500 |
Mar 14, 2024 | 6.77 | 6.82 | 6.35 | 6.75 | 6.75 | 1,958,800 |
Mar 13, 2024 | 7.24 | 7.45 | 6.74 | 6.77 | 6.77 | 880,300 |
Mar 12, 2024 | 7.67 | 7.89 | 7.21 | 7.24 | 7.24 | 1,700,100 |
Mar 11, 2024 | 9.49 | 9.49 | 7.46 | 7.76 | 7.76 | 2,111,100 |
Mar 8, 2024 | 0.05 Dividend | |||||
Mar 8, 2024 | 9.76 | 9.84 | 9.41 | 9.41 | 9.41 | 934,600 |
Mar 7, 2024 | 9.33 | 9.88 | 9.31 | 9.72 | 9.67 | 894,500 |
Mar 6, 2024 | 9.73 | 10.06 | 9.52 | 9.65 | 9.60 | 700,100 |
Mar 5, 2024 | 9.71 | 9.90 | 9.48 | 9.67 | 9.62 | 681,100 |
Mar 4, 2024 | 9.84 | 10.03 | 9.78 | 9.87 | 9.82 | 736,300 |
Mar 1, 2024 | 10.06 | 10.11 | 9.67 | 9.80 | 9.75 | 998,100 |
Feb 29, 2024 | 10.23 | 11.49 | 9.73 | 9.99 | 9.94 | 1,752,800 |
Feb 28, 2024 | 10.58 | 10.64 | 10.31 | 10.37 | 10.32 | 1,541,400 |
Feb 27, 2024 | 10.57 | 10.74 | 10.43 | 10.58 | 10.53 | 1,268,400 |
Feb 26, 2024 | 10.77 | 10.92 | 10.38 | 10.51 | 10.46 | 970,400 |
Feb 23, 2024 | 10.50 | 11.03 | 10.50 | 10.86 | 10.80 | 890,400 |
Feb 22, 2024 | 10.39 | 10.72 | 10.24 | 10.69 | 10.64 | 918,600 |
Feb 21, 2024 | 10.84 | 10.84 | 10.41 | 10.41 | 10.36 | 878,700 |
Feb 20, 2024 | 10.41 | 10.90 | 10.40 | 10.80 | 10.74 | 944,100 |
Feb 16, 2024 | 10.57 | 10.73 | 10.39 | 10.61 | 10.56 | 1,066,800 |
Feb 15, 2024 | 10.39 | 10.67 | 10.38 | 10.59 | 10.54 | 922,300 |
Feb 14, 2024 | 10.10 | 10.42 | 10.02 | 10.38 | 10.33 | 1,049,200 |
Feb 13, 2024 | 9.93 | 10.19 | 9.86 | 10.10 | 10.05 | 1,266,700 |
Feb 12, 2024 | 9.54 | 10.19 | 9.53 | 10.13 | 10.08 | 1,044,400 |
Feb 9, 2024 | 8.85 | 9.51 | 8.74 | 9.49 | 9.44 | 1,068,600 |
Feb 8, 2024 | 8.97 | 9.09 | 8.71 | 9.00 | 8.95 | 974,700 |
Feb 7, 2024 | 9.10 | 9.14 | 8.85 | 8.87 | 8.82 | 997,000 |
Feb 6, 2024 | 8.86 | 9.23 | 8.84 | 9.05 | 9.00 | 1,053,000 |
Feb 5, 2024 | 9.05 | 9.21 | 8.70 | 8.92 | 8.87 | 958,400 |
Feb 2, 2024 | 9.33 | 9.49 | 9.17 | 9.22 | 9.17 | 691,900 |
Feb 1, 2024 | 9.51 | 9.69 | 9.08 | 9.33 | 9.28 | 1,781,000 |
Jan 31, 2024 | 9.79 | 9.89 | 9.54 | 9.57 | 9.52 | 292,600 |
Jan 30, 2024 | 9.64 | 9.84 | 9.54 | 9.84 | 9.79 | 715,400 |
Jan 29, 2024 | 9.39 | 9.77 | 9.31 | 9.75 | 9.70 | 930,300 |
Jan 26, 2024 | 9.53 | 9.65 | 9.38 | 9.41 | 9.36 | 927,800 |
Jan 25, 2024 | 9.40 | 9.53 | 9.18 | 9.47 | 9.42 | 1,047,400 |
Jan 24, 2024 | 9.27 | 9.41 | 9.19 | 9.33 | 9.28 | 1,031,500 |
Jan 23, 2024 | 9.20 | 9.35 | 9.04 | 9.15 | 9.10 | 2,082,300 |
Jan 22, 2024 | 8.61 | 9.06 | 8.60 | 9.06 | 9.01 | 1,815,300 |
Jan 19, 2024 | 8.48 | 8.71 | 8.41 | 8.59 | 8.55 | 1,863,900 |
Jan 18, 2024 | 8.22 | 8.42 | 8.04 | 8.39 | 8.35 | 1,708,500 |
Jan 17, 2024 | 8.30 | 8.44 | 8.01 | 8.22 | 8.18 | 1,732,100 |
Jan 16, 2024 | 8.40 | 8.58 | 8.27 | 8.45 | 8.41 | 1,672,600 |
Jan 12, 2024 | 8.51 | 8.59 | 8.31 | 8.38 | 8.34 | 1,671,700 |
Jan 11, 2024 | 8.39 | 8.47 | 8.08 | 8.43 | 8.39 | 1,620,700 |
Jan 10, 2024 | 8.37 | 8.46 | 8.18 | 8.41 | 8.37 | 1,596,700 |
Jan 9, 2024 | 9.00 | 9.00 | 8.31 | 8.41 | 8.37 | 1,796,300 |
Jan 8, 2024 | 9.37 | 9.39 | 8.90 | 9.01 | 8.96 | 1,785,000 |
Jan 5, 2024 | 9.28 | 9.50 | 9.25 | 9.34 | 9.29 | 1,816,400 |
Jan 4, 2024 | 9.18 | 9.38 | 9.01 | 9.37 | 9.32 | 1,909,000 |
Jan 3, 2024 | 9.17 | 9.35 | 8.89 | 9.18 | 9.13 | 1,814,100 |
Jan 2, 2024 | 9.25 | 9.64 | 9.18 | 9.18 | 9.13 | 1,540,300 |
Dec 29, 2023 | 9.70 | 9.70 | 9.23 | 9.24 | 9.19 | 1,519,300 |
Dec 28, 2023 | 9.43 | 9.61 | 9.40 | 9.60 | 9.55 | 1,409,900 |
Dec 27, 2023 | 9.23 | 9.65 | 9.16 | 9.43 | 9.38 | 1,525,300 |
Dec 26, 2023 | 9.42 | 9.44 | 9.15 | 9.22 | 9.17 | 1,410,200 |
Dec 22, 2023 | 9.44 | 9.61 | 9.24 | 9.30 | 9.25 | 1,554,500 |
Dec 21, 2023 | 9.42 | 9.69 | 9.09 | 9.33 | 9.28 | 1,433,900 |
Dec 20, 2023 | 9.78 | 9.89 | 9.40 | 9.43 | 9.38 | 1,768,100 |
Dec 19, 2023 | 9.56 | 9.94 | 9.41 | 9.70 | 9.65 | 1,710,500 |
Dec 18, 2023 | 8.62 | 10.09 | 8.55 | 9.50 | 9.45 | 2,384,700 |
Dec 15, 2023 | 8.62 | 8.68 | 8.32 | 8.49 | 8.45 | 8,869,500 |
Dec 14, 2023 | 9.24 | 9.33 | 8.38 | 8.38 | 8.34 | 921,300 |
Dec 13, 2023 | 8.96 | 9.17 | 8.62 | 9.17 | 9.12 | 606,500 |
Dec 12, 2023 | 9.16 | 9.16 | 8.89 | 8.91 | 8.86 | 577,900 |
Dec 11, 2023 | 9.04 | 9.24 | 8.78 | 9.17 | 9.12 | 530,800 |
Dec 8, 2023 | 0.05 Dividend | |||||
Dec 8, 2023 | 8.79 | 9.05 | 8.60 | 9.04 | 8.99 | 605,500 |
Dec 7, 2023 | 9.13 | 9.25 | 8.73 | 8.81 | 8.71 | 553,500 |
Dec 6, 2023 | 9.54 | 9.62 | 9.12 | 9.13 | 9.03 | 749,900 |
Dec 5, 2023 | 9.39 | 9.61 | 9.22 | 9.33 | 9.23 | 833,900 |
Dec 4, 2023 | 8.91 | 9.66 | 8.85 | 9.38 | 9.28 | 1,441,100 |
Dec 1, 2023 | 9.00 | 9.30 | 8.85 | 9.23 | 9.13 | 671,900 |
Nov 30, 2023 | 8.88 | 9.00 | 8.57 | 8.98 | 8.88 | 566,900 |
Nov 29, 2023 | 9.48 | 9.52 | 8.87 | 8.87 | 8.77 | 452,400 |
Nov 28, 2023 | 9.42 | 9.47 | 9.29 | 9.38 | 9.28 | 430,100 |
Nov 27, 2023 | 9.61 | 9.68 | 9.31 | 9.36 | 9.26 | 662,600 |
Nov 24, 2023 | 9.32 | 9.73 | 9.31 | 9.65 | 9.55 | 181,900 |
Nov 22, 2023 | 9.32 | 9.60 | 9.26 | 9.32 | 9.22 | 350,100 |
Nov 21, 2023 | 9.04 | 9.54 | 9.04 | 9.32 | 9.22 | 490,600 |
Nov 20, 2023 | 8.86 | 9.40 | 8.82 | 9.04 | 8.94 | 510,700 |
Nov 17, 2023 | 8.53 | 8.90 | 8.48 | 8.87 | 8.77 | 636,900 |
Nov 16, 2023 | 8.72 | 8.99 | 8.47 | 8.50 | 8.41 | 508,800 |
Nov 15, 2023 | 8.91 | 9.31 | 8.67 | 8.72 | 8.63 | 753,200 |
Nov 14, 2023 | 9.20 | 9.48 | 9.06 | 9.15 | 9.05 | 569,600 |
Nov 13, 2023 | 9.41 | 9.47 | 8.66 | 9.00 | 8.90 | 1,281,300 |
Nov 10, 2023 | 9.36 | 9.83 | 8.51 | 9.23 | 9.13 | 1,724,500 |
Nov 9, 2023 | 11.46 | 11.65 | 8.15 | 8.84 | 8.74 | 1,946,400 |
Nov 8, 2023 | 14.19 | 14.56 | 12.68 | 13.15 | 13.01 | 427,000 |
Nov 7, 2023 | 14.06 | 14.30 | 13.94 | 14.14 | 13.99 | 184,700 |
Nov 6, 2023 | 14.32 | 14.41 | 14.03 | 14.06 | 13.91 | 115,200 |
Nov 3, 2023 | 14.42 | 15.02 | 14.34 | 14.41 | 14.25 | 145,400 |
Nov 2, 2023 | 13.80 | 14.10 | 13.80 | 14.09 | 13.94 | 163,500 |
Nov 1, 2023 | 13.74 | 13.87 | 13.60 | 13.77 | 13.62 | 136,600 |
Oct 31, 2023 | 13.76 | 13.93 | 13.66 | 13.75 | 13.60 | 138,000 |
Oct 30, 2023 | 13.73 | 13.94 | 13.69 | 13.73 | 13.58 | 110,400 |
Oct 27, 2023 | 14.03 | 14.34 | 13.52 | 13.55 | 13.40 | 199,400 |
Oct 26, 2023 | 14.36 | 14.50 | 13.93 | 14.05 | 13.90 | 144,700 |
Oct 25, 2023 | 14.23 | 14.48 | 14.20 | 14.28 | 14.13 | 169,900 |
Oct 24, 2023 | 13.93 | 14.41 | 13.85 | 14.38 | 14.22 | 205,000 |
Oct 23, 2023 | 14.17 | 14.17 | 13.82 | 13.84 | 13.69 | 245,700 |
Oct 20, 2023 | 14.49 | 14.64 | 14.30 | 14.31 | 14.16 | 245,400 |
Oct 19, 2023 | 14.89 | 14.89 | 14.26 | 14.45 | 14.29 | 248,800 |
Oct 18, 2023 | 15.27 | 15.27 | 14.88 | 14.89 | 14.73 | 134,400 |
Oct 17, 2023 | 15.00 | 15.47 | 15.00 | 15.40 | 15.23 | 270,400 |
Oct 16, 2023 | 14.54 | 15.03 | 14.52 | 15.01 | 14.85 | 270,100 |
Oct 13, 2023 | 14.46 | 15.05 | 14.28 | 14.37 | 14.21 | 174,400 |
Oct 12, 2023 | 14.75 | 14.75 | 14.31 | 14.43 | 14.27 | 162,900 |
Oct 11, 2023 | 14.69 | 14.87 | 14.32 | 14.67 | 14.51 | 160,900 |
Oct 10, 2023 | 14.69 | 14.80 | 14.42 | 14.69 | 14.54 | 185,700 |
Oct 9, 2023 | 14.89 | 15.04 | 14.68 | 14.75 | 14.59 | 137,400 |
Oct 6, 2023 | 15.03 | 15.04 | 14.76 | 14.94 | 14.78 | 192,600 |
Oct 5, 2023 | 14.87 | 15.14 | 14.70 | 15.03 | 14.87 | 178,100 |
Oct 4, 2023 | 15.04 | 15.04 | 14.58 | 14.86 | 14.70 | 191,600 |
Oct 3, 2023 | 15.16 | 15.36 | 15.04 | 15.09 | 14.93 | 172,100 |
Oct 2, 2023 | 15.28 | 15.28 | 14.96 | 15.21 | 15.05 | 274,200 |
Sep 29, 2023 | 15.42 | 15.50 | 15.19 | 15.35 | 15.18 | 242,600 |
Sep 28, 2023 | 15.59 | 15.74 | 15.39 | 15.41 | 15.24 | 172,900 |
Sep 27, 2023 | 15.46 | 15.76 | 15.39 | 15.51 | 15.34 | 176,900 |
Sep 26, 2023 | 15.61 | 15.88 | 15.42 | 15.45 | 15.28 | 212,600 |
Sep 25, 2023 | 15.43 | 15.87 | 15.35 | 15.72 | 15.55 | 145,900 |
Sep 22, 2023 | 15.22 | 15.68 | 15.22 | 15.60 | 15.43 | 155,200 |
Sep 21, 2023 | 14.83 | 15.37 | 14.78 | 15.26 | 15.10 | 118,000 |
Sep 20, 2023 | 14.99 | 15.07 | 14.83 | 14.86 | 14.70 | 182,300 |
Sep 19, 2023 | 14.85 | 15.00 | 14.77 | 14.94 | 14.78 | 170,000 |
Sep 18, 2023 | 14.97 | 14.97 | 14.68 | 14.82 | 14.66 | 172,300 |
Sep 15, 2023 | 14.84 | 15.02 | 14.64 | 14.96 | 14.80 | 656,600 |
Sep 14, 2023 | 14.83 | 14.95 | 14.74 | 14.79 | 14.63 | 164,700 |
Sep 13, 2023 | 14.56 | 14.76 | 14.52 | 14.68 | 14.52 | 142,700 |
Sep 12, 2023 | 14.50 | 14.73 | 14.38 | 14.57 | 14.41 | 212,900 |
Sep 11, 2023 | 14.61 | 14.75 | 14.48 | 14.56 | 14.40 | 112,900 |
Sep 8, 2023 | 0.05 Dividend | |||||
Sep 8, 2023 | 14.00 | 14.47 | 13.87 | 14.45 | 14.29 | 175,000 |
Sep 7, 2023 | 14.59 | 14.59 | 13.94 | 14.05 | 13.85 | 282,700 |
Sep 6, 2023 | 14.63 | 14.71 | 14.37 | 14.55 | 14.34 | 115,900 |
Sep 5, 2023 | 15.21 | 15.21 | 14.66 | 14.68 | 14.47 | 146,900 |
Sep 1, 2023 | 14.71 | 15.41 | 14.71 | 15.37 | 15.15 | 197,700 |
Aug 31, 2023 | 14.65 | 14.89 | 14.51 | 14.56 | 14.35 | 190,600 |
Aug 30, 2023 | 14.67 | 14.89 | 14.51 | 14.62 | 14.41 | 151,400 |
Aug 29, 2023 | 14.61 | 14.88 | 14.58 | 14.76 | 14.55 | 171,200 |
Aug 28, 2023 | 14.75 | 15.13 | 14.55 | 14.57 | 14.36 | 116,400 |
Aug 25, 2023 | 15.06 | 15.20 | 14.69 | 14.72 | 14.51 | 110,100 |
Aug 24, 2023 | 14.83 | 15.06 | 14.65 | 15.02 | 14.81 | 193,800 |
Aug 23, 2023 | 15.00 | 15.06 | 14.81 | 14.84 | 14.63 | 193,000 |
Aug 22, 2023 | 15.05 | 15.25 | 14.66 | 14.97 | 14.76 | 243,200 |
Aug 21, 2023 | 15.26 | 15.41 | 14.90 | 14.97 | 14.76 | 222,400 |
Aug 18, 2023 | 15.43 | 15.58 | 15.20 | 15.25 | 15.03 | 138,200 |
Aug 17, 2023 | 15.96 | 15.99 | 15.53 | 15.55 | 15.33 | 167,400 |
Aug 16, 2023 | 15.62 | 16.39 | 15.58 | 15.89 | 15.66 | 268,200 |
Aug 15, 2023 | 15.75 | 15.88 | 15.60 | 15.65 | 15.43 | 188,500 |
Aug 14, 2023 | 16.02 | 16.25 | 15.90 | 15.93 | 15.70 | 165,000 |
Aug 11, 2023 | 15.92 | 16.20 | 15.73 | 16.08 | 15.85 | 181,000 |
Aug 10, 2023 | 15.71 | 15.93 | 14.86 | 15.91 | 15.68 | 547,400 |
Aug 9, 2023 | 16.09 | 16.09 | 15.46 | 15.62 | 15.40 | 312,700 |
Aug 8, 2023 | 17.47 | 17.50 | 16.25 | 16.27 | 16.04 | 304,500 |
Aug 7, 2023 | 17.71 | 17.94 | 17.61 | 17.77 | 17.52 | 150,600 |
Aug 4, 2023 | 17.91 | 18.03 | 17.67 | 17.71 | 17.46 | 97,900 |
Aug 3, 2023 | 17.99 | 18.06 | 17.72 | 17.80 | 17.55 | 129,600 |
Aug 2, 2023 | 18.20 | 18.56 | 17.92 | 17.99 | 17.73 | 182,600 |
Aug 1, 2023 | 18.47 | 18.49 | 18.00 | 18.42 | 18.16 | 151,500 |
Jul 31, 2023 | 18.32 | 18.67 | 18.31 | 18.49 | 18.23 | 128,100 |
Jul 28, 2023 | 18.53 | 18.66 | 18.35 | 18.37 | 18.11 | 68,000 |
Jul 27, 2023 | 18.91 | 18.91 | 18.32 | 18.49 | 18.23 | 115,100 |
Jul 26, 2023 | 18.66 | 19.07 | 18.66 | 18.86 | 18.59 | 85,800 |
Jul 25, 2023 | 18.85 | 19.05 | 18.63 | 18.66 | 18.39 | 123,300 |
Jul 24, 2023 | 18.75 | 19.06 | 18.61 | 18.93 | 18.66 | 85,700 |
Jul 21, 2023 | 18.80 | 18.88 | 18.43 | 18.81 | 18.54 | 105,700 |
Jul 20, 2023 | 18.14 | 18.72 | 18.05 | 18.59 | 18.32 | 121,200 |
Jul 19, 2023 | 18.14 | 18.29 | 17.97 | 18.03 | 17.77 | 114,200 |
Jul 18, 2023 | 18.16 | 18.45 | 17.90 | 18.15 | 17.89 | 96,600 |
Jul 17, 2023 | 17.96 | 18.32 | 17.96 | 18.20 | 17.94 | 168,000 |
Jul 14, 2023 | 17.81 | 18.08 | 17.60 | 17.94 | 17.68 | 162,900 |
Jul 13, 2023 | 17.53 | 18.46 | 17.48 | 17.84 | 17.58 | 237,000 |
Jul 12, 2023 | 17.82 | 17.84 | 17.43 | 17.61 | 17.36 | 174,800 |
Jul 11, 2023 | 17.10 | 17.57 | 16.74 | 17.54 | 17.29 | 329,100 |
Jul 10, 2023 | 17.56 | 17.80 | 17.08 | 17.15 | 16.90 | 288,500 |
Jul 7, 2023 | 17.36 | 17.73 | 17.18 | 17.65 | 17.40 | 220,200 |
Jul 6, 2023 | 17.55 | 17.66 | 17.18 | 17.26 | 17.01 | 159,700 |
Jul 5, 2023 | 18.17 | 18.28 | 17.37 | 17.67 | 17.42 | 269,300 |
Jul 3, 2023 | 18.18 | 18.48 | 18.14 | 18.35 | 18.09 | 109,800 |
Jun 30, 2023 | 18.06 | 18.37 | 17.88 | 18.26 | 18.00 | 266,100 |
Jun 29, 2023 | 18.10 | 18.18 | 17.90 | 17.94 | 17.68 | 165,300 |
Jun 28, 2023 | 18.63 | 18.73 | 17.94 | 18.00 | 17.74 | 189,900 |
Jun 27, 2023 | 18.70 | 18.94 | 18.57 | 18.61 | 18.34 | 123,300 |
Jun 26, 2023 | 18.76 | 19.02 | 18.64 | 18.66 | 18.39 | 151,700 |
Jun 23, 2023 | 19.01 | 19.18 | 18.63 | 18.77 | 18.50 | 273,700 |
Jun 22, 2023 | 19.37 | 19.41 | 18.88 | 19.22 | 18.94 | 167,900 |
Jun 21, 2023 | 19.65 | 19.65 | 19.23 | 19.32 | 19.04 | 117,700 |
Jun 20, 2023 | 20.05 | 20.34 | 19.51 | 19.66 | 19.38 | 169,100 |
Jun 16, 2023 | 19.48 | 20.11 | 19.34 | 20.04 | 19.75 | 902,300 |
Jun 15, 2023 | 19.69 | 19.84 | 19.31 | 19.44 | 19.16 | 192,500 |
Jun 14, 2023 | 20.09 | 20.53 | 19.60 | 19.64 | 19.36 | 290,000 |
Jun 13, 2023 | 20.26 | 20.66 | 20.06 | 20.09 | 19.80 | 173,400 |
Jun 12, 2023 | 20.18 | 20.46 | 19.94 | 20.27 | 19.98 | 143,200 |
Jun 9, 2023 | 0.05 Dividend | |||||
Jun 9, 2023 | 20.41 | 20.52 | 20.07 | 20.19 | 19.90 | 154,200 |
Jun 8, 2023 | 20.29 | 22.15 | 19.56 | 20.49 | 20.15 | 204,300 |
Jun 7, 2023 | 19.95 | 20.62 | 19.84 | 20.28 | 19.94 | 331,700 |
Jun 6, 2023 | 19.41 | 19.92 | 19.25 | 19.79 | 19.46 | 223,800 |
Jun 5, 2023 | 19.78 | 19.99 | 19.14 | 19.41 | 19.09 | 163,900 |
Jun 2, 2023 | 19.19 | 20.03 | 19.00 | 20.00 | 19.67 | 249,900 |
Jun 1, 2023 | 19.20 | 19.42 | 18.84 | 18.90 | 18.58 | 138,500 |
May 31, 2023 | 19.82 | 19.97 | 19.11 | 19.14 | 18.82 | 165,400 |
May 30, 2023 | 20.15 | 20.19 | 19.75 | 19.90 | 19.57 | 90,200 |
May 26, 2023 | 19.97 | 20.38 | 19.97 | 20.17 | 19.83 | 96,300 |
May 25, 2023 | 20.78 | 20.91 | 20.00 | 20.03 | 19.70 | 81,900 |
May 24, 2023 | 21.37 | 21.49 | 20.67 | 20.96 | 20.61 | 92,100 |
May 23, 2023 | 21.53 | 21.94 | 21.51 | 21.52 | 21.16 | 104,500 |
May 22, 2023 | 21.49 | 21.67 | 20.51 | 21.60 | 21.24 | 132,100 |
May 19, 2023 | 21.83 | 21.97 | 21.32 | 21.45 | 21.09 | 145,100 |
May 18, 2023 | 20.62 | 21.65 | 20.58 | 21.51 | 21.15 | 168,000 |
May 17, 2023 | 21.25 | 21.31 | 20.62 | 20.75 | 20.40 | 143,700 |
May 16, 2023 | 21.31 | 21.41 | 20.98 | 21.09 | 20.74 | 131,800 |
May 15, 2023 | 21.67 | 21.75 | 21.28 | 21.45 | 21.09 | 111,300 |
May 12, 2023 | 21.70 | 21.76 | 21.22 | 21.52 | 21.16 | 342,700 |
May 11, 2023 | 21.13 | 21.75 | 21.07 | 21.60 | 21.24 | 148,600 |
May 10, 2023 | 21.47 | 21.59 | 21.15 | 21.36 | 21.00 | 136,300 |
May 9, 2023 | 21.13 | 21.45 | 21.04 | 21.32 | 20.96 | 114,900 |
May 8, 2023 | 20.83 | 21.26 | 20.64 | 21.25 | 20.89 | 202,500 |
May 5, 2023 | 20.28 | 21.14 | 20.24 | 20.73 | 20.38 | 186,100 |
May 4, 2023 | 20.11 | 20.28 | 19.47 | 20.04 | 19.71 | 223,100 |
May 3, 2023 | 19.89 | 21.17 | 19.84 | 20.31 | 19.97 | 215,900 |
May 2, 2023 | 19.44 | 19.44 | 18.80 | 18.99 | 18.67 | 141,500 |
May 1, 2023 | 19.32 | 19.80 | 19.21 | 19.45 | 19.12 | 109,800 |
Apr 28, 2023 | 19.20 | 19.64 | 19.04 | 19.47 | 19.14 | 145,400 |
Apr 27, 2023 | 18.91 | 19.34 | 18.83 | 19.29 | 18.97 | 116,300 |
Apr 26, 2023 | 18.94 | 19.08 | 18.78 | 18.90 | 18.58 | 113,000 |
Related Tickers
AMSF AMERISAFE, Inc.
45.82
-10.02%
MTG MGIC Investment Corporation
20.36
+0.05%
NMIH NMI Holdings, Inc.
30.81
+0.10%
RYAN Ryan Specialty Holdings, Inc.
49.82
-1.89%
EIG Employers Holdings, Inc.
43.51
-3.10%
ESNT Essent Group Ltd.
53.86
-0.57%
AGO Assured Guaranty Ltd.
77.93
-0.70%
MBI MBIA Inc.
6.33
-3.80%
AXS AXIS Capital Holdings Limited
61.90
-1.09%
RDN Radian Group Inc.
30.31
-1.04%