James River Group Holdings, Ltd. (JRVR)
NASDAQ: JRVR · Real-Time Price · USD
5.20
-0.13 (-2.44%)
Oct 10, 2025, 4:00 PM EDT - Market closed
JRVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 17, 2025 | 5.20 | 5.29 | 5.06 | 5.08 | 5.08 | -1.74% | 272,455 |
| Sep 16, 2025 | 5.28 | 5.28 | 5.09 | 5.17 | 5.17 | -1.90% | 251,732 |
| Sep 15, 2025 | 5.32 | 5.43 | 5.26 | 5.27 | 5.27 | -0.75% | 138,786 |
| Sep 12, 2025 | 5.40 | 5.42 | 5.30 | 5.31 | 5.30 | -1.85% | 168,305 |
| Sep 11, 2025 | 5.36 | 5.42 | 5.28 | 5.41 | 5.40 | 1.12% | 207,021 |
| Sep 10, 2025 | 5.33 | 5.45 | 5.20 | 5.35 | 5.34 | 1.33% | 214,759 |
| Sep 9, 2025 | 5.37 | 5.38 | 5.27 | 5.28 | 5.27 | -2.04% | 135,913 |
| Sep 8, 2025 | 5.43 | 5.47 | 5.33 | 5.39 | 5.38 | -0.74% | 148,041 |
| Sep 5, 2025 | 5.72 | 5.73 | 5.41 | 5.43 | 5.42 | -4.57% | 186,665 |
| Sep 4, 2025 | 5.60 | 5.72 | 5.59 | 5.69 | 5.68 | 1.97% | 247,565 |
| Sep 3, 2025 | 5.45 | 5.59 | 5.33 | 5.58 | 5.57 | 3.14% | 308,916 |
| Sep 2, 2025 | 5.57 | 5.57 | 5.34 | 5.41 | 5.40 | -3.74% | 468,441 |
| Aug 29, 2025 | 5.59 | 5.72 | 5.55 | 5.62 | 5.61 | - | 303,219 |
| Aug 28, 2025 | 5.68 | 5.82 | 5.46 | 5.62 | 5.61 | -0.35% | 2,102,816 |
| Aug 27, 2025 | 5.68 | 5.79 | 5.58 | 5.64 | 5.63 | -0.88% | 434,560 |
| Aug 26, 2025 | 5.80 | 5.80 | 5.61 | 5.69 | 5.68 | -1.56% | 151,256 |
| Aug 25, 2025 | 5.96 | 5.97 | 5.78 | 5.78 | 5.77 | -3.34% | 91,571 |
| Aug 22, 2025 | 5.86 | 6.08 | 5.82 | 5.98 | 5.97 | 2.75% | 280,818 |
| Aug 21, 2025 | 5.85 | 5.90 | 5.78 | 5.82 | 5.81 | -1.19% | 116,579 |
| Aug 20, 2025 | 5.65 | 5.91 | 5.65 | 5.89 | 5.88 | 4.25% | 227,104 |
| Aug 19, 2025 | 5.69 | 5.78 | 5.63 | 5.65 | 5.64 | -0.70% | 178,619 |
| Aug 18, 2025 | 5.72 | 5.90 | 5.68 | 5.69 | 5.68 | -0.52% | 170,827 |
| Aug 15, 2025 | 5.89 | 5.94 | 5.72 | 5.72 | 5.71 | -2.39% | 443,851 |
| Aug 14, 2025 | 5.99 | 6.04 | 5.83 | 5.86 | 5.85 | -2.33% | 192,167 |
| Aug 13, 2025 | 5.75 | 6.03 | 5.75 | 6.00 | 5.99 | 4.35% | 165,528 |
| Aug 12, 2025 | 5.69 | 5.77 | 5.69 | 5.75 | 5.74 | 1.77% | 158,094 |
| Aug 11, 2025 | 5.63 | 5.76 | 5.52 | 5.65 | 5.64 | 0.89% | 173,532 |
| Aug 8, 2025 | 5.78 | 5.81 | 5.58 | 5.60 | 5.59 | -2.61% | 149,031 |
| Aug 7, 2025 | 5.85 | 5.94 | 5.62 | 5.75 | 5.74 | -1.20% | 268,846 |
| Aug 6, 2025 | 5.61 | 6.14 | 5.61 | 5.82 | 5.81 | 4.11% | 243,349 |
| Aug 5, 2025 | 5.88 | 5.88 | 5.26 | 5.59 | 5.58 | 1.27% | 342,057 |
| Aug 4, 2025 | 5.83 | 5.83 | 5.47 | 5.52 | 5.51 | 1.47% | 147,780 |
| Aug 1, 2025 | 5.67 | 5.68 | 5.42 | 5.44 | 5.43 | -4.56% | 189,730 |