James River Group Holdings, Inc. (JRVR)
NASDAQ: JRVR · Real-Time Price · USD
5.89
+0.17 (2.97%)
At close: Nov 26, 2025, 4:00 PM EST
5.89
0.00 (-0.02%)
After-hours: Nov 26, 2025, 5:36 PM EST
JRVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 5.73 | 5.93 | 5.73 | 5.89 | 5.89 | 2.97% | 277,219 |
| Nov 25, 2025 | 5.77 | 5.84 | 5.67 | 5.72 | 5.72 | -0.17% | 123,220 |
| Nov 24, 2025 | 5.78 | 5.80 | 5.65 | 5.73 | 5.73 | -0.87% | 127,649 |
| Nov 21, 2025 | 5.62 | 5.87 | 5.55 | 5.78 | 5.78 | 2.85% | 201,287 |
| Nov 20, 2025 | 5.72 | 5.78 | 5.58 | 5.62 | 5.62 | -0.53% | 183,245 |
| Nov 19, 2025 | 5.65 | 5.81 | 5.62 | 5.65 | 5.65 | - | 250,790 |
| Nov 18, 2025 | 5.52 | 5.67 | 5.51 | 5.65 | 5.65 | 2.17% | 188,452 |
| Nov 17, 2025 | 5.59 | 5.65 | 5.46 | 5.53 | 5.53 | -0.72% | 233,838 |
| Nov 14, 2025 | 5.57 | 5.61 | 5.48 | 5.57 | 5.57 | -0.36% | 204,559 |
| Nov 13, 2025 | 5.58 | 5.73 | 5.55 | 5.59 | 5.59 | -0.53% | 213,908 |
| Nov 12, 2025 | 5.61 | 5.71 | 5.60 | 5.62 | 5.62 | 0.54% | 133,592 |
| Nov 11, 2025 | 5.35 | 5.62 | 5.30 | 5.59 | 5.59 | 4.10% | 206,168 |
| Nov 10, 2025 | 5.54 | 5.59 | 5.37 | 5.37 | 5.37 | -2.54% | 270,473 |
| Nov 7, 2025 | 5.33 | 5.51 | 5.26 | 5.51 | 5.51 | 3.77% | 438,948 |
| Nov 6, 2025 | 5.55 | 5.56 | 5.27 | 5.31 | 5.31 | -4.32% | 279,962 |
| Nov 5, 2025 | 5.95 | 5.99 | 5.50 | 5.55 | 5.55 | -6.72% | 366,663 |
| Nov 4, 2025 | 5.57 | 5.95 | 5.49 | 5.95 | 5.95 | 15.09% | 603,347 |
| Nov 3, 2025 | 5.09 | 5.28 | 5.01 | 5.17 | 5.17 | 1.37% | 265,937 |
| Oct 31, 2025 | 5.13 | 5.18 | 5.08 | 5.10 | 5.10 | -0.97% | 88,072 |
| Oct 30, 2025 | 5.11 | 5.26 | 5.11 | 5.15 | 5.15 | - | 123,348 |
| Oct 29, 2025 | 5.16 | 5.30 | 5.11 | 5.15 | 5.15 | -0.39% | 179,557 |
| Oct 28, 2025 | 5.38 | 5.38 | 5.16 | 5.17 | 5.17 | -4.44% | 137,134 |
| Oct 27, 2025 | 5.36 | 5.46 | 5.32 | 5.41 | 5.41 | 1.12% | 274,359 |
| Oct 24, 2025 | 5.33 | 5.37 | 5.28 | 5.35 | 5.35 | 1.52% | 67,454 |
| Oct 23, 2025 | 5.28 | 5.29 | 5.24 | 5.27 | 5.27 | -0.38% | 83,933 |
| Oct 22, 2025 | 5.37 | 5.38 | 5.23 | 5.29 | 5.29 | -1.31% | 149,796 |
| Oct 21, 2025 | 5.34 | 5.37 | 5.29 | 5.36 | 5.36 | 0.19% | 159,604 |
| Oct 20, 2025 | 5.25 | 5.36 | 5.19 | 5.35 | 5.35 | 2.29% | 160,789 |
| Oct 17, 2025 | 5.16 | 5.23 | 5.13 | 5.23 | 5.23 | 1.16% | 208,839 |
| Oct 16, 2025 | 5.37 | 5.39 | 5.15 | 5.17 | 5.17 | -3.72% | 161,141 |
| Oct 15, 2025 | 5.49 | 5.50 | 5.29 | 5.37 | 5.37 | -2.01% | 104,404 |
| Oct 14, 2025 | 5.18 | 5.48 | 5.09 | 5.48 | 5.48 | 5.18% | 195,301 |
| Oct 13, 2025 | 5.23 | 5.23 | 5.07 | 5.21 | 5.21 | 0.19% | 179,348 |
| Oct 10, 2025 | 5.33 | 5.41 | 5.10 | 5.20 | 5.20 | -2.44% | 204,430 |
| Oct 9, 2025 | 5.48 | 5.48 | 5.27 | 5.33 | 5.33 | -2.74% | 159,042 |
| Oct 8, 2025 | 5.42 | 5.49 | 5.37 | 5.48 | 5.48 | 1.86% | 100,642 |
| Oct 7, 2025 | 5.46 | 5.48 | 5.38 | 5.38 | 5.38 | -1.28% | 137,956 |
| Oct 6, 2025 | 5.60 | 5.70 | 5.37 | 5.45 | 5.45 | -2.50% | 334,554 |
| Oct 3, 2025 | 5.57 | 5.66 | 5.54 | 5.59 | 5.59 | 0.72% | 130,527 |
| Oct 2, 2025 | 5.59 | 5.64 | 5.39 | 5.55 | 5.55 | -0.89% | 137,275 |
| Oct 1, 2025 | 5.55 | 5.64 | 5.52 | 5.60 | 5.60 | 0.90% | 239,755 |
| Sep 30, 2025 | 5.65 | 5.65 | 5.44 | 5.55 | 5.55 | -1.77% | 163,573 |
| Sep 29, 2025 | 5.58 | 5.68 | 5.49 | 5.65 | 5.65 | 1.44% | 181,076 |
| Sep 26, 2025 | 5.56 | 5.66 | 5.51 | 5.57 | 5.57 | 0.54% | 128,844 |
| Sep 25, 2025 | 5.75 | 5.76 | 5.47 | 5.54 | 5.54 | -3.99% | 150,558 |
| Sep 24, 2025 | 5.65 | 5.78 | 5.61 | 5.77 | 5.77 | 1.94% | 172,672 |
| Sep 23, 2025 | 5.60 | 5.77 | 5.57 | 5.66 | 5.66 | 1.98% | 283,167 |
| Sep 22, 2025 | 5.53 | 5.56 | 5.38 | 5.55 | 5.55 | 2.40% | 308,282 |
| Sep 19, 2025 | 5.37 | 5.45 | 5.24 | 5.42 | 5.42 | 0.93% | 474,971 |
| Sep 18, 2025 | 5.09 | 5.37 | 5.09 | 5.37 | 5.37 | 5.71% | 193,097 |