James River Group Holdings, Ltd. (JRVR)
NASDAQ: JRVR · Real-Time Price · USD
4.780
-0.130 (-2.65%)
May 6, 2025, 2:10 PM EDT - Market open

JRVR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 20254.664.954.664.87--0.81%180,286
May 5, 20254.685.154.684.914.912.51%334,463
May 2, 20254.834.914.794.794.790.42%146,049
May 1, 20254.734.874.704.774.770.21%201,958
Apr 30, 20254.504.834.464.764.765.08%275,139
Apr 29, 20254.424.564.354.534.532.26%195,467
Apr 28, 20254.314.454.314.434.431.14%116,715
Apr 25, 20254.344.394.294.384.38-104,552
Apr 24, 20254.374.394.294.384.380.69%90,771
Apr 23, 20254.354.414.324.354.351.40%175,586
Apr 22, 20254.184.344.174.294.293.62%281,963
Apr 21, 20254.184.244.104.144.14-3.50%495,093
Apr 17, 20254.294.354.234.294.29-0.23%132,477
Apr 16, 20254.254.394.204.304.301.42%268,224
Apr 15, 20254.404.464.224.244.24-3.85%352,429
Apr 14, 20254.504.504.254.414.41-0.68%201,545
Apr 11, 20254.154.474.074.444.446.47%231,263
Apr 10, 20254.004.193.994.174.171.71%213,959
Apr 9, 20253.944.243.864.104.103.54%327,086
Apr 8, 20254.184.193.893.963.96-0.75%396,022
Apr 7, 20253.964.173.863.993.99-1.97%335,510
Apr 4, 20253.914.083.854.074.070.74%360,521
Apr 3, 20254.044.123.994.044.04-4.49%225,023
Apr 2, 20254.094.274.034.234.231.68%187,029
Apr 1, 20254.274.274.124.164.16-0.95%167,043
Mar 31, 20254.204.304.144.204.20-1.18%183,747
Mar 28, 20254.354.384.204.254.25-2.52%136,426
Mar 27, 20254.204.384.134.364.364.31%148,841
Mar 26, 20254.214.314.144.184.180.24%197,402
Mar 25, 20254.244.274.144.174.17-1.42%188,450
Mar 24, 20254.044.234.004.234.236.28%319,071
Mar 21, 20253.903.993.873.983.982.05%586,644
Mar 20, 20253.903.943.873.903.90-0.26%130,411
Mar 19, 20253.863.933.863.913.91-0.51%176,470
Mar 18, 20253.994.053.923.933.93-2.00%337,150
Mar 17, 20253.984.083.984.014.01-188,305
Mar 14, 20254.084.123.954.014.01-0.25%229,568
Mar 13, 20254.034.103.954.024.02-2.19%279,020
Mar 12, 20253.944.153.854.114.114.31%450,104
Mar 11, 20253.953.963.813.943.940.25%467,975
Mar 10, 20253.994.123.853.933.93-3.44%712,536
Mar 7, 20254.024.093.744.074.060.49%497,551
Mar 6, 20253.634.083.574.054.0410.05%512,342
Mar 5, 20253.473.763.463.683.674.84%656,417
Mar 4, 20254.694.693.003.513.50-28.37%4,480,803
Mar 3, 20254.955.054.834.904.89-1.01%197,009
Feb 28, 20254.904.954.734.954.941.64%433,123
Feb 27, 20254.784.884.754.874.861.88%136,535
Feb 26, 20254.814.814.694.784.77-0.62%142,863
Feb 25, 20254.844.934.794.814.800.21%186,313