James River Group Holdings, Ltd. (JRVR)
NASDAQ: JRVR · Real-Time Price · USD
4.010
-0.010 (-0.25%)
Mar 14, 2025, 4:00 PM EST - Market closed
JRVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 4.08 | 4.12 | 3.95 | 4.01 | 4.01 | -0.25% | 229,568 |
| Mar 13, 2025 | 4.03 | 4.10 | 3.95 | 4.02 | 4.02 | -2.19% | 279,020 |
| Mar 12, 2025 | 3.94 | 4.15 | 3.85 | 4.11 | 4.11 | 4.31% | 450,104 |
| Mar 11, 2025 | 3.95 | 3.96 | 3.81 | 3.94 | 3.94 | 0.25% | 467,975 |
| Mar 10, 2025 | 3.99 | 4.12 | 3.85 | 3.93 | 3.93 | -3.44% | 712,536 |
| Mar 7, 2025 | 4.02 | 4.09 | 3.74 | 4.07 | 4.06 | 0.49% | 497,551 |
| Mar 6, 2025 | 3.63 | 4.08 | 3.57 | 4.05 | 4.04 | 10.05% | 512,342 |
| Mar 5, 2025 | 3.47 | 3.76 | 3.46 | 3.68 | 3.67 | 4.84% | 656,417 |
| Mar 4, 2025 | 4.69 | 4.69 | 3.00 | 3.51 | 3.50 | -28.37% | 4,480,803 |
| Mar 3, 2025 | 4.95 | 5.05 | 4.83 | 4.90 | 4.89 | -1.01% | 197,009 |
| Feb 28, 2025 | 4.90 | 4.95 | 4.73 | 4.95 | 4.94 | 1.64% | 433,123 |
| Feb 27, 2025 | 4.78 | 4.88 | 4.75 | 4.87 | 4.86 | 1.88% | 136,535 |
| Feb 26, 2025 | 4.81 | 4.81 | 4.69 | 4.78 | 4.77 | -0.62% | 142,863 |
| Feb 25, 2025 | 4.84 | 4.93 | 4.79 | 4.81 | 4.80 | 0.21% | 186,313 |
| Feb 24, 2025 | 4.83 | 4.87 | 4.76 | 4.80 | 4.79 | 0.21% | 85,583 |
| Feb 21, 2025 | 4.97 | 4.98 | 4.78 | 4.79 | 4.78 | -3.23% | 116,691 |
| Feb 20, 2025 | 4.83 | 4.98 | 4.79 | 4.95 | 4.94 | 2.06% | 123,608 |
| Feb 19, 2025 | 4.85 | 4.88 | 4.73 | 4.85 | 4.84 | - | 179,081 |
| Feb 18, 2025 | 4.80 | 4.98 | 4.77 | 4.85 | 4.84 | 1.68% | 203,195 |
| Feb 14, 2025 | 4.77 | 4.82 | 4.72 | 4.77 | 4.76 | 0.85% | 84,960 |
| Feb 13, 2025 | 4.70 | 4.75 | 4.63 | 4.73 | 4.72 | 1.72% | 182,803 |
| Feb 12, 2025 | 4.78 | 4.78 | 4.65 | 4.65 | 4.64 | -1.69% | 170,093 |
| Feb 11, 2025 | 4.71 | 4.76 | 4.67 | 4.73 | 4.72 | - | 130,855 |
| Feb 10, 2025 | 4.81 | 4.86 | 4.72 | 4.73 | 4.72 | -1.25% | 154,998 |
| Feb 7, 2025 | 4.90 | 4.94 | 4.77 | 4.79 | 4.78 | -2.24% | 138,752 |
| Feb 6, 2025 | 4.89 | 5.01 | 4.86 | 4.90 | 4.89 | 0.62% | 110,936 |
| Feb 5, 2025 | 4.76 | 4.87 | 4.72 | 4.87 | 4.86 | 2.53% | 165,566 |
| Feb 4, 2025 | 4.74 | 4.79 | 4.70 | 4.75 | 4.74 | - | 115,430 |
| Feb 3, 2025 | 4.71 | 4.78 | 4.57 | 4.75 | 4.74 | -0.63% | 191,969 |
| Jan 31, 2025 | 4.79 | 4.81 | 4.71 | 4.78 | 4.77 | -0.62% | 229,316 |
| Jan 30, 2025 | 4.78 | 4.89 | 4.74 | 4.81 | 4.80 | 0.63% | 207,843 |
| Jan 29, 2025 | 4.89 | 4.93 | 4.75 | 4.78 | 4.77 | -2.05% | 162,883 |
| Jan 28, 2025 | 4.99 | 5.00 | 4.86 | 4.88 | 4.87 | -2.79% | 293,324 |
| Jan 27, 2025 | 4.91 | 5.09 | 4.88 | 5.02 | 5.01 | 2.45% | 180,753 |
| Jan 24, 2025 | 4.84 | 4.96 | 4.80 | 4.90 | 4.89 | 1.03% | 182,156 |
| Jan 23, 2025 | 4.84 | 4.95 | 4.84 | 4.85 | 4.84 | -0.21% | 209,153 |
| Jan 22, 2025 | 4.80 | 4.90 | 4.79 | 4.86 | 4.85 | 0.62% | 221,277 |
| Jan 21, 2025 | 4.81 | 4.88 | 4.79 | 4.83 | 4.82 | 0.84% | 155,449 |
| Jan 17, 2025 | 4.81 | 4.83 | 4.76 | 4.79 | 4.78 | 0.42% | 153,733 |
| Jan 16, 2025 | 4.69 | 4.84 | 4.65 | 4.77 | 4.76 | 1.92% | 240,422 |
| Jan 15, 2025 | 4.72 | 4.72 | 4.64 | 4.68 | 4.67 | 1.74% | 195,283 |
| Jan 14, 2025 | 4.64 | 4.66 | 4.56 | 4.60 | 4.59 | -0.43% | 164,494 |
| Jan 13, 2025 | 4.63 | 4.64 | 4.54 | 4.62 | 4.61 | -0.22% | 188,167 |
| Jan 10, 2025 | 4.65 | 4.71 | 4.60 | 4.63 | 4.62 | -0.64% | 384,794 |
| Jan 8, 2025 | 4.77 | 4.79 | 4.66 | 4.66 | 4.65 | -2.10% | 312,007 |
| Jan 7, 2025 | 4.85 | 4.86 | 4.69 | 4.76 | 4.75 | -1.04% | 501,322 |
| Jan 6, 2025 | 4.90 | 4.95 | 4.79 | 4.81 | 4.80 | -1.43% | 314,408 |
| Jan 3, 2025 | 4.90 | 4.92 | 4.84 | 4.88 | 4.87 | 0.41% | 271,544 |
| Jan 2, 2025 | 4.90 | 4.96 | 4.79 | 4.86 | 4.85 | -0.21% | 248,652 |
| Dec 31, 2024 | 4.82 | 4.91 | 4.75 | 4.87 | 4.86 | 2.10% | 487,031 |