James River Group Holdings, Ltd. (JRVR)
NASDAQ: JRVR · Real-Time Price · USD
4.450
-0.030 (-0.67%)
Nov 22, 2024, 4:00 PM EST - Market closed
JRVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 4.47 | 4.59 | 4.42 | 4.45 | 4.45 | -0.67% | 418,382 |
| Nov 21, 2024 | 4.56 | 4.62 | 4.40 | 4.48 | 4.48 | -0.67% | 333,702 |
| Nov 20, 2024 | 4.42 | 4.56 | 4.42 | 4.51 | 4.51 | 1.35% | 348,423 |
| Nov 19, 2024 | 4.58 | 4.58 | 4.37 | 4.45 | 4.45 | -1.11% | 713,143 |
| Nov 18, 2024 | 4.55 | 4.63 | 4.41 | 4.50 | 4.50 | -2.81% | 836,775 |
| Nov 15, 2024 | 4.78 | 4.81 | 4.51 | 4.63 | 4.63 | -2.32% | 435,455 |
| Nov 14, 2024 | 4.60 | 4.75 | 4.47 | 4.74 | 4.74 | 3.04% | 595,491 |
| Nov 13, 2024 | 5.11 | 5.11 | 4.59 | 4.60 | 4.60 | -7.26% | 1,362,954 |
| Nov 12, 2024 | 6.14 | 6.14 | 4.80 | 4.96 | 4.96 | -25.08% | 1,822,816 |
| Nov 11, 2024 | 6.67 | 6.73 | 6.49 | 6.62 | 6.62 | 1.07% | 192,958 |
| Nov 8, 2024 | 6.47 | 6.56 | 6.41 | 6.55 | 6.55 | 2.02% | 154,534 |
| Nov 7, 2024 | 6.71 | 6.74 | 6.41 | 6.42 | 6.42 | -4.18% | 158,416 |
| Nov 6, 2024 | 6.58 | 6.77 | 6.52 | 6.70 | 6.70 | 6.86% | 273,969 |
| Nov 5, 2024 | 6.10 | 6.35 | 6.06 | 6.27 | 6.27 | 3.47% | 133,483 |
| Nov 4, 2024 | 6.21 | 6.32 | 6.05 | 6.06 | 6.06 | -2.73% | 204,121 |
| Nov 1, 2024 | 6.24 | 6.34 | 6.21 | 6.23 | 6.23 | 0.16% | 157,608 |
| Oct 31, 2024 | 6.30 | 6.34 | 6.16 | 6.22 | 6.22 | -1.11% | 216,100 |
| Oct 30, 2024 | 6.29 | 6.44 | 6.25 | 6.29 | 6.29 | - | 173,761 |
| Oct 29, 2024 | 6.37 | 6.46 | 6.28 | 6.29 | 6.29 | -1.26% | 147,655 |
| Oct 28, 2024 | 6.58 | 6.70 | 6.37 | 6.37 | 6.37 | -2.60% | 155,115 |
| Oct 25, 2024 | 6.95 | 6.96 | 6.40 | 6.54 | 6.54 | -5.22% | 198,621 |
| Oct 24, 2024 | 6.98 | 7.07 | 6.81 | 6.90 | 6.90 | -0.72% | 255,097 |
| Oct 23, 2024 | 6.89 | 6.97 | 6.80 | 6.95 | 6.95 | 0.58% | 116,653 |
| Oct 22, 2024 | 6.89 | 6.94 | 6.78 | 6.91 | 6.91 | -0.43% | 407,368 |
| Oct 21, 2024 | 7.15 | 7.15 | 6.87 | 6.94 | 6.94 | -3.21% | 256,065 |
| Oct 18, 2024 | 7.07 | 7.19 | 6.99 | 7.17 | 7.17 | 1.99% | 196,602 |
| Oct 17, 2024 | 6.80 | 7.03 | 6.72 | 7.03 | 7.03 | 3.38% | 237,816 |
| Oct 16, 2024 | 6.60 | 6.84 | 6.60 | 6.80 | 6.80 | 3.03% | 231,727 |
| Oct 15, 2024 | 6.45 | 6.61 | 6.44 | 6.60 | 6.60 | 2.17% | 237,005 |
| Oct 14, 2024 | 6.49 | 6.56 | 6.40 | 6.46 | 6.46 | 0.16% | 261,439 |
| Oct 11, 2024 | 6.27 | 6.46 | 6.27 | 6.45 | 6.45 | 2.87% | 151,585 |
| Oct 10, 2024 | 6.20 | 6.36 | 6.20 | 6.27 | 6.27 | 1.13% | 207,574 |
| Oct 9, 2024 | 6.23 | 6.26 | 6.14 | 6.20 | 6.20 | 0.16% | 492,706 |
| Oct 8, 2024 | 6.30 | 6.37 | 6.18 | 6.19 | 6.19 | -2.37% | 425,359 |
| Oct 7, 2024 | 6.63 | 6.63 | 6.24 | 6.34 | 6.34 | -3.79% | 275,792 |
| Oct 4, 2024 | 6.35 | 6.64 | 6.35 | 6.59 | 6.59 | 5.44% | 347,908 |
| Oct 3, 2024 | 6.25 | 6.29 | 6.15 | 6.25 | 6.25 | -0.16% | 218,710 |
| Oct 2, 2024 | 6.16 | 6.28 | 6.14 | 6.26 | 6.26 | 0.97% | 214,609 |
| Oct 1, 2024 | 6.35 | 6.35 | 6.12 | 6.20 | 6.20 | -1.12% | 273,868 |
| Sep 30, 2024 | 6.24 | 6.42 | 6.14 | 6.27 | 6.27 | - | 199,998 |
| Sep 27, 2024 | 6.42 | 6.49 | 6.24 | 6.27 | 6.27 | -1.10% | 144,842 |
| Sep 26, 2024 | 6.31 | 6.46 | 6.27 | 6.34 | 6.34 | 1.28% | 211,474 |
| Sep 25, 2024 | 6.40 | 6.45 | 6.25 | 6.26 | 6.26 | -2.34% | 130,577 |
| Sep 24, 2024 | 6.44 | 6.51 | 6.33 | 6.41 | 6.41 | 0.31% | 202,608 |
| Sep 23, 2024 | 6.48 | 6.51 | 6.38 | 6.39 | 6.39 | -1.54% | 154,110 |
| Sep 20, 2024 | 6.57 | 6.70 | 6.34 | 6.49 | 6.49 | -1.67% | 592,870 |
| Sep 19, 2024 | 6.65 | 6.65 | 6.52 | 6.60 | 6.60 | 1.54% | 159,224 |
| Sep 18, 2024 | 6.54 | 6.79 | 6.48 | 6.50 | 6.50 | -0.91% | 169,055 |
| Sep 17, 2024 | 6.74 | 6.80 | 6.54 | 6.56 | 6.56 | -1.35% | 193,050 |
| Sep 16, 2024 | 6.81 | 6.88 | 6.61 | 6.65 | 6.65 | -2.35% | 256,747 |
| Sep 13, 2024 | 6.44 | 6.81 | 6.42 | 6.81 | 6.76 | 6.74% | 356,318 |
| Sep 12, 2024 | 6.31 | 6.48 | 6.21 | 6.38 | 6.33 | 1.43% | 253,443 |
| Sep 11, 2024 | 6.26 | 6.35 | 6.15 | 6.29 | 6.24 | - | 146,523 |
| Sep 10, 2024 | 6.51 | 6.51 | 6.26 | 6.29 | 6.24 | -3.23% | 201,404 |
| Sep 9, 2024 | 6.57 | 6.58 | 6.35 | 6.50 | 6.45 | -0.31% | 253,435 |
| Sep 6, 2024 | 6.96 | 6.97 | 6.46 | 6.52 | 6.47 | -6.05% | 516,974 |
| Sep 5, 2024 | 7.10 | 7.10 | 6.89 | 6.94 | 6.89 | 0.58% | 311,978 |
| Sep 4, 2024 | 7.02 | 7.09 | 6.90 | 6.90 | 6.85 | -1.71% | 295,969 |
| Sep 3, 2024 | 7.29 | 7.37 | 7.00 | 7.02 | 6.97 | -5.14% | 243,864 |
| Aug 30, 2024 | 7.47 | 7.50 | 7.27 | 7.40 | 7.35 | -0.67% | 176,398 |
| Aug 29, 2024 | 7.40 | 7.69 | 7.21 | 7.45 | 7.39 | 1.36% | 578,576 |
| Aug 28, 2024 | 7.20 | 7.36 | 7.09 | 7.35 | 7.30 | 1.80% | 190,823 |
| Aug 27, 2024 | 7.36 | 7.36 | 7.12 | 7.22 | 7.17 | -1.90% | 219,982 |
| Aug 26, 2024 | 7.54 | 7.59 | 7.33 | 7.36 | 7.31 | -1.34% | 133,822 |
| Aug 23, 2024 | 7.37 | 7.61 | 7.35 | 7.46 | 7.40 | 1.50% | 216,692 |
| Aug 22, 2024 | 7.38 | 7.44 | 7.29 | 7.35 | 7.30 | -0.94% | 162,037 |
| Aug 21, 2024 | 7.58 | 7.66 | 7.42 | 7.42 | 7.37 | -1.07% | 169,710 |
| Aug 20, 2024 | 7.65 | 7.68 | 7.42 | 7.50 | 7.44 | -2.09% | 475,049 |
| Aug 19, 2024 | 7.63 | 7.72 | 7.57 | 7.66 | 7.60 | 0.39% | 157,477 |
| Aug 16, 2024 | 7.64 | 7.80 | 7.58 | 7.63 | 7.57 | - | 311,826 |
| Aug 15, 2024 | 7.54 | 7.73 | 7.54 | 7.63 | 7.57 | 2.28% | 180,440 |
| Aug 14, 2024 | 7.51 | 7.56 | 7.35 | 7.46 | 7.40 | -0.40% | 289,911 |
| Aug 13, 2024 | 7.27 | 7.51 | 7.20 | 7.49 | 7.43 | 3.60% | 287,083 |
| Aug 12, 2024 | 7.32 | 7.44 | 7.06 | 7.23 | 7.18 | -0.82% | 275,973 |
| Aug 9, 2024 | 7.39 | 7.50 | 7.13 | 7.29 | 7.24 | -0.95% | 311,921 |
| Aug 8, 2024 | 7.35 | 7.52 | 7.27 | 7.36 | 7.31 | - | 178,572 |
| Aug 7, 2024 | 7.29 | 7.65 | 7.28 | 7.36 | 7.31 | 3.08% | 381,694 |
| Aug 6, 2024 | 7.37 | 7.50 | 6.77 | 7.14 | 7.09 | -4.93% | 928,211 |
| Aug 5, 2024 | 7.49 | 7.54 | 7.22 | 7.51 | 7.45 | -3.59% | 247,139 |
| Aug 2, 2024 | 7.85 | 8.00 | 7.70 | 7.79 | 7.73 | -3.83% | 208,955 |
| Aug 1, 2024 | 8.65 | 8.70 | 8.01 | 8.10 | 8.04 | -6.25% | 224,246 |
| Jul 31, 2024 | 8.64 | 8.99 | 8.60 | 8.64 | 8.58 | 0.23% | 397,496 |
| Jul 30, 2024 | 8.63 | 8.83 | 8.60 | 8.62 | 8.56 | 0.58% | 247,450 |
| Jul 29, 2024 | 8.45 | 8.60 | 8.39 | 8.57 | 8.51 | 1.78% | 205,959 |
| Jul 26, 2024 | 8.43 | 8.47 | 8.25 | 8.42 | 8.36 | 1.20% | 188,584 |
| Jul 25, 2024 | 8.05 | 8.57 | 7.98 | 8.32 | 8.26 | 2.72% | 369,227 |
| Jul 24, 2024 | 7.91 | 8.11 | 7.89 | 8.10 | 8.04 | 1.76% | 253,164 |
| Jul 23, 2024 | 7.89 | 7.99 | 7.78 | 7.96 | 7.90 | 0.63% | 201,848 |
| Jul 22, 2024 | 7.84 | 7.95 | 7.61 | 7.91 | 7.85 | 1.41% | 240,130 |
| Jul 19, 2024 | 8.23 | 8.23 | 7.79 | 7.80 | 7.74 | -4.99% | 195,934 |
| Jul 18, 2024 | 8.39 | 8.51 | 8.15 | 8.21 | 8.15 | -2.49% | 235,637 |
| Jul 17, 2024 | 8.40 | 8.61 | 8.40 | 8.42 | 8.36 | -0.59% | 319,547 |
| Jul 16, 2024 | 8.11 | 8.57 | 7.84 | 8.47 | 8.41 | 1.93% | 501,714 |
| Jul 15, 2024 | 8.04 | 8.41 | 7.91 | 8.31 | 8.25 | 3.75% | 371,278 |
| Jul 12, 2024 | 7.77 | 8.08 | 7.67 | 8.01 | 7.95 | 3.89% | 463,877 |
| Jul 11, 2024 | 7.79 | 7.95 | 7.60 | 7.71 | 7.65 | -2.03% | 521,688 |
| Jul 10, 2024 | 7.05 | 7.91 | 7.04 | 7.87 | 7.81 | 13.07% | 657,435 |
| Jul 9, 2024 | 7.16 | 7.16 | 6.89 | 6.96 | 6.91 | -2.79% | 330,658 |
| Jul 8, 2024 | 7.38 | 7.47 | 7.13 | 7.16 | 7.11 | -2.85% | 349,014 |
| Jul 5, 2024 | 7.19 | 7.37 | 7.11 | 7.37 | 7.32 | 1.66% | 361,878 |