Italia markets close in 1 hour 47 minutes

James River Group Holdings, Ltd. (JRVR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
8,95+0,16 (+1,82%)
In data: 09:41AM EDT. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 20248,838,978,798,958,959.034
06 mag 20248,858,948,778,798,79310.000
03 mag 20248,888,958,668,828,82214.900
02 mag 20248,718,978,718,868,86335.600
01 mag 20248,889,178,698,708,70420.400
30 apr 20248,918,938,678,898,89356.100
29 apr 20248,839,068,798,838,83345.600
26 apr 20249,089,098,728,998,99390.100
25 apr 20249,239,269,089,169,16346.500
24 apr 20249,179,429,109,289,28358.100
23 apr 20249,269,569,239,269,26368.000
22 apr 20249,349,349,179,289,28488.900
19 apr 20249,139,469,139,349,34695.500
18 apr 20249,009,488,799,219,21690.400
17 apr 20248,869,268,598,728,72979.900
16 apr 20248,528,868,428,818,81706.100
15 apr 20248,398,608,198,578,57486.300
12 apr 20248,658,688,208,468,46609.800
11 apr 20248,578,868,458,658,65369.300
10 apr 20248,268,668,248,598,59455.800
09 apr 20248,829,058,458,488,48414.200
08 apr 20248,778,978,658,828,82510.200
05 apr 20248,908,908,488,638,63621.200
04 apr 20249,269,268,608,808,80568.400
03 apr 20248,869,178,709,099,09473.200
02 apr 20248,799,238,788,998,99635.600
01 apr 20249,289,288,939,009,00422.600
28 mar 20249,199,439,019,309,30922.800
27 mar 20248,549,358,479,249,24797.200
26 mar 20248,518,728,458,468,46740.900
25 mar 20248,708,968,438,458,451.024.600
22 mar 20248,999,408,648,688,681.805.800
21 mar 20248,158,478,128,458,451.568.600
20 mar 20247,728,367,638,168,162.413.400
19 mar 20247,677,827,547,757,751.464.300
18 mar 20247,908,477,667,727,722.453.200
15 mar 20246,728,846,627,937,9310.374.500
14 mar 20246,776,826,356,756,751.958.800
13 mar 20247,247,456,746,776,77880.300
12 mar 20247,677,897,217,247,241.700.100
11 mar 20249,499,497,467,767,762.111.100
08 mar 20249,769,849,419,419,41934.600
08 mar 20240.05 Dividendo
07 mar 20249,339,889,319,729,67894.500
06 mar 20249,7310,069,529,659,60700.100
05 mar 20249,719,909,489,679,62681.100
04 mar 20249,8410,039,789,879,82736.300
01 mar 202410,0610,119,679,809,75998.100
29 feb 202410,2311,499,739,999,941.752.800
28 feb 202410,5810,6410,3110,3710,321.541.400
27 feb 202410,5710,7410,4310,5810,531.268.400
26 feb 202410,7710,9210,3810,5110,46970.400
23 feb 202410,5011,0310,5010,8610,80890.400
22 feb 202410,3910,7210,2410,6910,64918.600
21 feb 202410,8410,8410,4110,4110,36878.700
20 feb 202410,4110,9010,4010,8010,74944.100
16 feb 202410,5710,7310,3910,6110,561.066.800
15 feb 202410,3910,6710,3810,5910,54922.300
14 feb 202410,1010,4210,0210,3810,331.049.200
13 feb 20249,9310,199,8610,1010,051.266.700
12 feb 20249,5410,199,5310,1310,081.044.400
09 feb 20248,859,518,749,499,441.068.600
08 feb 20248,979,098,719,008,95974.700
07 feb 20249,109,148,858,878,82997.000
06 feb 20248,869,238,849,059,001.053.000
05 feb 20249,059,218,708,928,87958.400
02 feb 20249,339,499,179,229,17691.900
01 feb 20249,519,699,089,339,281.781.000
31 gen 20249,799,899,549,579,52292.600
30 gen 20249,649,849,549,849,79715.400
29 gen 20249,399,779,319,759,70930.300
26 gen 20249,539,659,389,419,36927.800
25 gen 20249,409,539,189,479,421.047.400
24 gen 20249,279,419,199,339,281.031.500
23 gen 20249,209,359,049,159,102.082.300
22 gen 20248,619,068,609,069,011.815.300
19 gen 20248,488,718,418,598,551.863.900
18 gen 20248,228,428,048,398,351.708.500
17 gen 20248,308,448,018,228,181.732.100
16 gen 20248,408,588,278,458,411.672.600
12 gen 20248,518,598,318,388,341.671.700
11 gen 20248,398,478,088,438,391.620.700
10 gen 20248,378,468,188,418,371.596.700
09 gen 20249,009,008,318,418,371.796.300
08 gen 20249,379,398,909,018,961.785.000
05 gen 20249,289,509,259,349,291.816.400
04 gen 20249,189,389,019,379,321.909.000
03 gen 20249,179,358,899,189,131.814.100
02 gen 20249,259,649,189,189,131.540.300
29 dic 20239,709,709,239,249,191.519.300
28 dic 20239,439,619,409,609,551.409.900
27 dic 20239,239,659,169,439,381.525.300
26 dic 20239,429,449,159,229,171.410.200
22 dic 20239,449,619,249,309,251.554.500
21 dic 20239,429,699,099,339,281.433.900
20 dic 20239,789,899,409,439,381.768.100
19 dic 20239,569,949,419,709,651.710.500
18 dic 20238,6210,098,559,509,452.384.700
15 dic 20238,628,688,328,498,458.869.500
14 dic 20239,249,338,388,388,34921.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...