James River Group Holdings, Inc. (JRVR)
NASDAQ: JRVR · Real-Time Price · USD
6.71
-0.04 (-0.59%)
Jan 30, 2026, 4:00 PM EST - Market closed
JRVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6.72 | 6.83 | 6.63 | 6.71 | 6.71 | -0.59% | 326,860 |
| Jan 29, 2026 | 6.62 | 6.76 | 6.51 | 6.75 | 6.75 | 1.96% | 342,899 |
| Jan 28, 2026 | 6.58 | 6.71 | 6.54 | 6.62 | 6.62 | 0.61% | 287,080 |
| Jan 27, 2026 | 6.72 | 6.78 | 6.58 | 6.58 | 6.58 | -2.08% | 202,821 |
| Jan 26, 2026 | 6.66 | 6.85 | 6.66 | 6.72 | 6.72 | 0.90% | 275,043 |
| Jan 23, 2026 | 6.71 | 6.78 | 6.58 | 6.66 | 6.66 | -1.33% | 184,653 |
| Jan 22, 2026 | 6.81 | 6.87 | 6.71 | 6.75 | 6.75 | -1.17% | 255,048 |
| Jan 21, 2026 | 6.69 | 6.84 | 6.61 | 6.83 | 6.83 | 2.40% | 311,343 |
| Jan 20, 2026 | 6.46 | 6.70 | 6.36 | 6.67 | 6.67 | 0.91% | 196,397 |
| Jan 16, 2026 | 6.69 | 6.77 | 6.60 | 6.61 | 6.61 | -1.20% | 316,061 |
| Jan 15, 2026 | 6.57 | 6.77 | 6.57 | 6.69 | 6.69 | 1.67% | 356,137 |
| Jan 14, 2026 | 6.28 | 6.60 | 6.28 | 6.58 | 6.58 | 4.94% | 303,040 |
| Jan 13, 2026 | 6.59 | 6.61 | 6.21 | 6.27 | 6.27 | -4.86% | 346,268 |
| Jan 12, 2026 | 6.23 | 6.60 | 6.23 | 6.59 | 6.59 | 5.78% | 575,555 |
| Jan 9, 2026 | 6.33 | 6.41 | 6.21 | 6.23 | 6.23 | -1.74% | 212,513 |
| Jan 8, 2026 | 6.21 | 6.36 | 6.21 | 6.34 | 6.34 | 2.09% | 180,675 |
| Jan 7, 2026 | 6.15 | 6.24 | 6.05 | 6.21 | 6.21 | 0.98% | 241,077 |
| Jan 6, 2026 | 6.10 | 6.19 | 6.06 | 6.15 | 6.15 | 0.16% | 278,716 |
| Jan 5, 2026 | 6.14 | 6.24 | 6.04 | 6.14 | 6.14 | -0.32% | 229,169 |
| Jan 2, 2026 | 6.38 | 6.38 | 6.07 | 6.16 | 6.16 | -3.14% | 206,359 |
| Dec 31, 2025 | 6.40 | 6.43 | 6.32 | 6.36 | 6.36 | -0.63% | 145,607 |
| Dec 30, 2025 | 6.31 | 6.42 | 6.24 | 6.40 | 6.40 | 1.43% | 139,164 |
| Dec 29, 2025 | 6.40 | 6.44 | 6.23 | 6.31 | 6.31 | -1.25% | 208,441 |
| Dec 26, 2025 | 6.38 | 6.48 | 6.25 | 6.39 | 6.39 | - | 137,799 |
| Dec 24, 2025 | 6.30 | 6.43 | 6.28 | 6.39 | 6.39 | 1.43% | 712,426 |
| Dec 23, 2025 | 6.35 | 6.41 | 6.26 | 6.30 | 6.30 | -0.94% | 153,154 |
| Dec 22, 2025 | 6.27 | 6.43 | 6.26 | 6.36 | 6.36 | 1.60% | 219,255 |
| Dec 19, 2025 | 6.48 | 6.57 | 6.15 | 6.26 | 6.26 | -4.28% | 656,877 |
| Dec 18, 2025 | 6.82 | 6.82 | 6.54 | 6.54 | 6.54 | -2.68% | 236,887 |
| Dec 17, 2025 | 6.61 | 6.78 | 6.55 | 6.72 | 6.72 | 1.66% | 402,427 |
| Dec 16, 2025 | 6.64 | 6.67 | 6.51 | 6.61 | 6.61 | -2.65% | 284,249 |
| Dec 15, 2025 | 6.78 | 6.89 | 6.76 | 6.79 | 6.79 | 0.59% | 349,961 |
| Dec 12, 2025 | 6.69 | 6.80 | 6.65 | 6.75 | 6.74 | 1.20% | 306,481 |
| Dec 11, 2025 | 6.48 | 6.70 | 6.46 | 6.67 | 6.66 | 4.87% | 278,288 |
| Dec 10, 2025 | 6.24 | 6.52 | 6.24 | 6.36 | 6.35 | 1.76% | 339,388 |
| Dec 9, 2025 | 6.00 | 6.34 | 5.89 | 6.25 | 6.24 | 3.99% | 384,180 |
| Dec 8, 2025 | 5.95 | 6.04 | 5.82 | 6.01 | 6.00 | 1.01% | 186,363 |
| Dec 5, 2025 | 5.96 | 5.97 | 5.87 | 5.95 | 5.94 | -0.17% | 161,271 |
| Dec 4, 2025 | 5.86 | 5.97 | 5.79 | 5.96 | 5.95 | 1.71% | 141,237 |
| Dec 3, 2025 | 5.82 | 5.93 | 5.77 | 5.86 | 5.85 | 1.03% | 149,938 |
| Dec 2, 2025 | 5.80 | 5.87 | 5.69 | 5.80 | 5.79 | 0.35% | 261,563 |
| Dec 1, 2025 | 5.81 | 5.94 | 5.75 | 5.78 | 5.77 | -1.87% | 174,958 |
| Nov 28, 2025 | 5.88 | 5.95 | 5.87 | 5.89 | 5.88 | - | 98,975 |
| Nov 26, 2025 | 5.73 | 5.93 | 5.73 | 5.89 | 5.88 | 2.97% | 277,219 |
| Nov 25, 2025 | 5.77 | 5.84 | 5.67 | 5.72 | 5.71 | -0.17% | 123,220 |
| Nov 24, 2025 | 5.78 | 5.80 | 5.65 | 5.73 | 5.72 | -0.87% | 127,649 |
| Nov 21, 2025 | 5.62 | 5.87 | 5.55 | 5.78 | 5.77 | 2.85% | 201,287 |
| Nov 20, 2025 | 5.72 | 5.78 | 5.58 | 5.62 | 5.61 | -0.53% | 183,245 |
| Nov 19, 2025 | 5.65 | 5.81 | 5.62 | 5.65 | 5.64 | - | 250,790 |
| Nov 18, 2025 | 5.52 | 5.67 | 5.51 | 5.65 | 5.64 | 2.17% | 188,452 |