James River Group Holdings, Inc. (JRVR)
NASDAQ: JRVR · Real-Time Price · USD
6.12
+0.05 (0.82%)
Apr 2, 2026, 4:00 PM EDT - Market closed
JRVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6.01 | 6.14 | 5.97 | 6.12 | 6.12 | 0.82% | 200,445 |
| Apr 1, 2026 | 6.34 | 6.34 | 6.06 | 6.07 | 6.07 | -3.65% | 237,731 |
| Mar 31, 2026 | 6.34 | 6.39 | 6.25 | 6.30 | 6.30 | 0.48% | 351,294 |
| Mar 30, 2026 | 6.18 | 6.31 | 6.16 | 6.27 | 6.27 | 1.95% | 347,148 |
| Mar 27, 2026 | 6.24 | 6.24 | 6.13 | 6.15 | 6.15 | -2.23% | 176,055 |
| Mar 26, 2026 | 6.13 | 6.36 | 6.13 | 6.29 | 6.29 | 1.78% | 183,001 |
| Mar 25, 2026 | 6.31 | 6.38 | 6.14 | 6.18 | 6.18 | -0.80% | 127,187 |
| Mar 24, 2026 | 6.21 | 6.29 | 6.18 | 6.23 | 6.23 | -0.48% | 262,857 |
| Mar 23, 2026 | 6.24 | 6.45 | 6.16 | 6.26 | 6.26 | 1.95% | 261,475 |
| Mar 20, 2026 | 6.07 | 6.14 | 5.92 | 6.14 | 6.14 | 1.32% | 451,269 |
| Mar 19, 2026 | 6.40 | 6.44 | 6.05 | 6.06 | 6.06 | -5.46% | 340,480 |
| Mar 18, 2026 | 6.46 | 6.48 | 6.33 | 6.41 | 6.41 | -1.99% | 278,870 |
| Mar 17, 2026 | 6.53 | 6.64 | 6.52 | 6.54 | 6.54 | 0.31% | 349,242 |
| Mar 16, 2026 | 6.45 | 6.58 | 6.41 | 6.52 | 6.52 | 2.03% | 258,891 |
| Mar 13, 2026 | 6.47 | 6.53 | 6.34 | 6.39 | 6.39 | -0.62% | 216,305 |
| Mar 12, 2026 | 6.28 | 6.45 | 6.27 | 6.43 | 6.42 | 0.31% | 219,766 |
| Mar 11, 2026 | 6.32 | 6.44 | 6.32 | 6.41 | 6.40 | 0.31% | 222,148 |
| Mar 10, 2026 | 6.34 | 6.49 | 6.28 | 6.39 | 6.38 | 0.31% | 250,537 |
| Mar 9, 2026 | 6.33 | 6.40 | 6.20 | 6.37 | 6.36 | -1.55% | 390,048 |
| Mar 6, 2026 | 6.34 | 6.51 | 6.16 | 6.47 | 6.46 | 0.47% | 391,402 |
| Mar 5, 2026 | 6.75 | 6.88 | 6.40 | 6.44 | 6.43 | -7.20% | 504,576 |
| Mar 4, 2026 | 6.71 | 7.07 | 6.60 | 6.94 | 6.93 | 4.05% | 394,512 |
| Mar 3, 2026 | 6.40 | 6.80 | 6.20 | 6.67 | 6.66 | -6.45% | 463,343 |
| Mar 2, 2026 | 6.92 | 7.20 | 6.81 | 7.13 | 7.12 | 1.86% | 187,724 |
| Feb 27, 2026 | 6.89 | 7.06 | 6.78 | 7.00 | 6.99 | 0.86% | 190,387 |
| Feb 26, 2026 | 6.68 | 6.95 | 6.68 | 6.94 | 6.93 | 4.68% | 269,724 |
| Feb 25, 2026 | 6.62 | 6.74 | 6.58 | 6.63 | 6.62 | -0.60% | 368,039 |
| Feb 24, 2026 | 6.64 | 6.74 | 6.62 | 6.67 | 6.66 | 0.15% | 201,450 |
| Feb 23, 2026 | 6.85 | 6.92 | 6.66 | 6.66 | 6.65 | -3.06% | 248,120 |
| Feb 20, 2026 | 6.86 | 6.91 | 6.77 | 6.87 | 6.86 | 0.29% | 109,877 |
| Feb 19, 2026 | 6.80 | 6.91 | 6.78 | 6.85 | 6.84 | -0.44% | 143,347 |
| Feb 18, 2026 | 6.99 | 7.04 | 6.86 | 6.88 | 6.87 | -1.71% | 152,232 |
| Feb 17, 2026 | 6.85 | 7.11 | 6.85 | 7.00 | 6.99 | 1.89% | 223,505 |
| Feb 13, 2026 | 6.75 | 6.93 | 6.64 | 6.87 | 6.86 | 1.78% | 211,063 |
| Feb 12, 2026 | 6.64 | 6.80 | 6.63 | 6.75 | 6.74 | 2.43% | 206,810 |
| Feb 11, 2026 | 6.68 | 6.68 | 6.41 | 6.59 | 6.58 | -0.90% | 159,298 |
| Feb 10, 2026 | 6.72 | 6.78 | 6.58 | 6.65 | 6.64 | -1.04% | 193,917 |
| Feb 9, 2026 | 7.05 | 7.10 | 6.72 | 6.72 | 6.71 | -4.55% | 185,160 |
| Feb 6, 2026 | 6.87 | 7.10 | 6.87 | 7.04 | 7.03 | 1.44% | 262,166 |
| Feb 5, 2026 | 6.95 | 7.00 | 6.82 | 6.94 | 6.93 | -0.14% | 273,419 |
| Feb 4, 2026 | 6.76 | 7.03 | 6.76 | 6.95 | 6.94 | 2.96% | 316,548 |
| Feb 3, 2026 | 6.80 | 6.94 | 6.68 | 6.75 | 6.74 | -1.03% | 312,609 |
| Feb 2, 2026 | 6.71 | 6.85 | 6.67 | 6.82 | 6.81 | 1.64% | 347,156 |
| Jan 30, 2026 | 6.72 | 6.83 | 6.63 | 6.71 | 6.70 | -0.59% | 326,860 |
| Jan 29, 2026 | 6.62 | 6.76 | 6.51 | 6.75 | 6.74 | 1.96% | 342,899 |
| Jan 28, 2026 | 6.58 | 6.71 | 6.54 | 6.62 | 6.61 | 0.61% | 287,080 |
| Jan 27, 2026 | 6.72 | 6.78 | 6.58 | 6.58 | 6.57 | -2.08% | 202,821 |
| Jan 26, 2026 | 6.66 | 6.85 | 6.66 | 6.72 | 6.71 | 0.90% | 275,043 |
| Jan 23, 2026 | 6.71 | 6.78 | 6.58 | 6.66 | 6.65 | -1.33% | 184,843 |
| Jan 22, 2026 | 6.81 | 6.87 | 6.71 | 6.75 | 6.74 | -1.17% | 255,048 |