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

Created with Highcharts 11.4.8Zoom1m3mYTD1Y5Y10YMaxDec 12, 2014Mar 14, 2025Max ▾Jan '15Jan …Jul '15Jan '16Jul '16Jan '17Jul '17Jan '18Jul '18Jan '19Jul '19Jan '20Jul '20Jan '21Jul '21Jan '22Jul '22Jan '23Jul '23Jan '24Jul '24Jan '2520162016201820182020202020222022202420240204060

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 24, 20254.834.874.764.804.790.21%85,583
Feb 21, 20254.974.984.784.794.78-3.23%116,691
Feb 20, 20254.834.984.794.954.942.06%123,608
Feb 19, 20254.854.884.734.854.84-179,081
Feb 18, 20254.804.984.774.854.841.68%203,195
Feb 14, 20254.774.824.724.774.760.85%84,960
Feb 13, 20254.704.754.634.734.721.72%182,803
Feb 12, 20254.784.784.654.654.64-1.69%170,093
Feb 11, 20254.714.764.674.734.72-130,855
Feb 10, 20254.814.864.724.734.72-1.25%154,998
Feb 7, 20254.904.944.774.794.78-2.24%138,752
Feb 6, 20254.895.014.864.904.890.62%110,936
Feb 5, 20254.764.874.724.874.862.53%165,566
Feb 4, 20254.744.794.704.754.74-115,430
Feb 3, 20254.714.784.574.754.74-0.63%191,969
Jan 31, 20254.794.814.714.784.77-0.62%229,316
Jan 30, 20254.784.894.744.814.800.63%207,843
Jan 29, 20254.894.934.754.784.77-2.05%162,883
Jan 28, 20254.995.004.864.884.87-2.79%293,324
Jan 27, 20254.915.094.885.025.012.45%180,753
Jan 24, 20254.844.964.804.904.891.03%182,156
Jan 23, 20254.844.954.844.854.84-0.21%209,153
Jan 22, 20254.804.904.794.864.850.62%221,277
Jan 21, 20254.814.884.794.834.820.84%155,449
Jan 17, 20254.814.834.764.794.780.42%153,733
Jan 16, 20254.694.844.654.774.761.92%240,422
Jan 15, 20254.724.724.644.684.671.74%195,283
Jan 14, 20254.644.664.564.604.59-0.43%164,494
Jan 13, 20254.634.644.544.624.61-0.22%188,167
Jan 10, 20254.654.714.604.634.62-0.64%384,794
Jan 8, 20254.774.794.664.664.65-2.10%312,007
Jan 7, 20254.854.864.694.764.75-1.04%501,322
Jan 6, 20254.904.954.794.814.80-1.43%314,408
Jan 3, 20254.904.924.844.884.870.41%271,544
Jan 2, 20254.904.964.794.864.85-0.21%248,652
Dec 31, 20244.824.914.754.874.862.10%487,031