James River Group Holdings, Ltd. (JRVR)
NASDAQ: JRVR · Real-Time Price · USD
4.240
-0.170 (-3.85%)
At close: Apr 15, 2025, 4:00 PM
4.273
+0.033 (0.78%)
After-hours: Apr 15, 2025, 4:56 PM EDT
JRVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 4.40 | 4.46 | 4.22 | 4.24 | 4.24 | -3.85% | 352,429 |
| Apr 14, 2025 | 4.50 | 4.50 | 4.25 | 4.41 | 4.41 | -0.68% | 201,545 |
| Apr 11, 2025 | 4.15 | 4.47 | 4.07 | 4.44 | 4.44 | 6.47% | 231,263 |
| Apr 10, 2025 | 4.00 | 4.19 | 3.99 | 4.17 | 4.17 | 1.71% | 213,959 |
| Apr 9, 2025 | 3.94 | 4.24 | 3.86 | 4.10 | 4.10 | 3.54% | 327,086 |
| Apr 8, 2025 | 4.18 | 4.19 | 3.89 | 3.96 | 3.96 | -0.75% | 396,022 |
| Apr 7, 2025 | 3.96 | 4.17 | 3.86 | 3.99 | 3.99 | -1.97% | 335,510 |
| Apr 4, 2025 | 3.91 | 4.08 | 3.85 | 4.07 | 4.07 | 0.74% | 360,521 |
| Apr 3, 2025 | 4.04 | 4.12 | 3.99 | 4.04 | 4.04 | -4.49% | 225,023 |
| Apr 2, 2025 | 4.09 | 4.27 | 4.03 | 4.23 | 4.23 | 1.68% | 187,029 |
| Apr 1, 2025 | 4.27 | 4.27 | 4.12 | 4.16 | 4.16 | -0.95% | 167,043 |
| Mar 31, 2025 | 4.20 | 4.30 | 4.14 | 4.20 | 4.20 | -1.18% | 183,747 |
| Mar 28, 2025 | 4.35 | 4.38 | 4.20 | 4.25 | 4.25 | -2.52% | 136,426 |
| Mar 27, 2025 | 4.20 | 4.38 | 4.13 | 4.36 | 4.36 | 4.31% | 148,841 |
| Mar 26, 2025 | 4.21 | 4.31 | 4.14 | 4.18 | 4.18 | 0.24% | 197,402 |
| Mar 25, 2025 | 4.24 | 4.27 | 4.14 | 4.17 | 4.17 | -1.42% | 188,450 |
| Mar 24, 2025 | 4.04 | 4.23 | 4.00 | 4.23 | 4.23 | 6.28% | 319,071 |
| Mar 21, 2025 | 3.90 | 3.99 | 3.87 | 3.98 | 3.98 | 2.05% | 586,644 |
| Mar 20, 2025 | 3.90 | 3.94 | 3.87 | 3.90 | 3.90 | -0.26% | 130,411 |
| Mar 19, 2025 | 3.86 | 3.93 | 3.86 | 3.91 | 3.91 | -0.51% | 176,470 |
| Mar 18, 2025 | 3.99 | 4.05 | 3.92 | 3.93 | 3.93 | -2.00% | 337,150 |
| Mar 17, 2025 | 3.98 | 4.08 | 3.98 | 4.01 | 4.01 | - | 188,305 |
| 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 |