James River Group Holdings, Ltd. (JRVR)
NASDAQ: JRVR · Real-Time Price · USD
5.47
0.00 (-0.09%)
Jul 11, 2025, 11:07 AM - Market open

JRVR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 5.42 5.53 5.40 5.47 5.47 -0.91% 142,635
Jul 9, 2025 5.55 5.57 5.49 5.52 5.52 - 109,461
Jul 8, 2025 5.57 5.60 5.50 5.52 5.52 -0.72% 157,130
Jul 7, 2025 5.65 5.73 5.56 5.56 5.56 -1.42% 142,988
Jul 3, 2025 5.51 5.65 5.51 5.64 5.64 2.36% 104,638
Jul 2, 2025 5.73 5.77 5.48 5.51 5.51 -3.33% 211,445
Jul 1, 2025 5.86 5.86 5.70 5.70 5.70 -2.73% 145,721
Jun 30, 2025 5.87 5.97 5.85 5.86 5.86 -0.17% 164,656
Jun 27, 2025 5.74 5.87 5.72 5.87 5.87 2.26% 477,570
Jun 26, 2025 5.71 5.78 5.66 5.74 5.74 0.53% 172,396
Jun 25, 2025 5.85 5.85 5.70 5.71 5.71 -2.39% 236,167
Jun 24, 2025 5.71 5.85 5.66 5.85 5.85 3.54% 545,160
Jun 23, 2025 5.74 5.78 5.54 5.65 5.65 -2.08% 171,770
Jun 20, 2025 5.93 5.94 5.75 5.77 5.77 -1.54% 626,207
Jun 18, 2025 5.77 5.89 5.76 5.86 5.86 1.21% 209,329
Jun 17, 2025 5.93 5.98 5.77 5.79 5.79 -3.34% 214,898
Jun 16, 2025 5.90 6.04 5.84 5.99 5.99 2.39% 396,357
Jun 13, 2025 5.89 5.96 5.78 5.85 5.85 -2.01% 160,772
Jun 12, 2025 5.82 5.98 5.79 5.97 5.97 2.05% 116,121
Jun 11, 2025 5.70 5.87 5.68 5.85 5.85 2.81% 197,832
Jun 10, 2025 5.85 5.85 5.69 5.69 5.69 -2.74% 181,823
Jun 9, 2025 5.92 5.98 5.80 5.85 5.85 -1.35% 179,910
Jun 6, 2025 5.93 6.05 5.88 5.93 5.92 1.19% 677,321
Jun 5, 2025 5.73 5.87 5.65 5.86 5.85 3.35% 328,787
Jun 4, 2025 5.88 5.88 5.67 5.67 5.66 -3.57% 204,602
Jun 3, 2025 5.84 6.02 5.78 5.88 5.87 0.51% 190,156
Jun 2, 2025 5.80 5.92 5.72 5.85 5.84 0.52% 189,632
May 30, 2025 6.07 6.15 5.82 5.82 5.81 -4.28% 224,766
May 29, 2025 6.20 6.27 5.92 6.08 6.07 -1.62% 429,718
May 28, 2025 5.77 6.27 5.67 6.18 6.17 9.19% 779,732
May 27, 2025 5.50 5.67 5.47 5.66 5.65 4.04% 215,924
May 23, 2025 5.40 5.48 5.38 5.44 5.43 -1.27% 159,879
May 22, 2025 5.27 5.59 5.25 5.51 5.50 4.55% 325,470
May 21, 2025 5.35 5.44 5.22 5.27 5.26 -2.23% 240,153
May 20, 2025 5.40 5.67 5.33 5.39 5.38 0.56% 305,060
May 19, 2025 5.06 5.40 4.97 5.36 5.35 11.20% 446,317
May 16, 2025 4.71 4.82 4.67 4.82 4.81 1.69% 162,098
May 15, 2025 4.77 4.80 4.56 4.74 4.73 -0.21% 323,884
May 14, 2025 4.85 4.85 4.64 4.75 4.74 -1.86% 253,607
May 13, 2025 4.90 4.96 4.76 4.84 4.83 -0.82% 145,139
May 12, 2025 4.72 4.94 4.67 4.88 4.87 4.72% 240,661
May 9, 2025 4.75 4.77 4.65 4.66 4.65 -1.89% 197,798
May 8, 2025 4.80 4.84 4.74 4.75 4.74 -1.04% 182,567
May 7, 2025 4.86 4.88 4.71 4.80 4.79 -0.41% 193,948
May 6, 2025 4.63 4.97 4.54 4.82 4.81 -1.83% 325,406
May 5, 2025 4.68 5.15 4.68 4.91 4.90 2.51% 334,463
May 2, 2025 4.83 4.91 4.79 4.79 4.78 0.42% 146,049
May 1, 2025 4.73 4.87 4.70 4.77 4.76 0.21% 201,958
Apr 30, 2025 4.50 4.83 4.46 4.76 4.75 5.08% 275,139
Apr 29, 2025 4.42 4.56 4.35 4.53 4.52 2.26% 195,467