James River Group Holdings, Ltd. (JRVR)
NASDAQ: JRVR · Real-Time Price · USD
5.92
-0.16 (-2.63%)
May 30, 2025, 2:40 PM - Market open
JRVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 6.07 | 6.15 | 5.90 | 5.93 | - | -2.47% | 89,198 |
| May 29, 2025 | 6.20 | 6.27 | 5.92 | 6.08 | 6.08 | -1.62% | 429,718 |
| May 28, 2025 | 5.77 | 6.27 | 5.67 | 6.18 | 6.18 | 9.19% | 779,732 |
| May 27, 2025 | 5.50 | 5.67 | 5.47 | 5.66 | 5.66 | 4.04% | 215,924 |
| May 23, 2025 | 5.40 | 5.48 | 5.38 | 5.44 | 5.44 | -1.27% | 159,879 |
| May 22, 2025 | 5.27 | 5.59 | 5.25 | 5.51 | 5.51 | 4.55% | 325,470 |
| May 21, 2025 | 5.35 | 5.44 | 5.22 | 5.27 | 5.27 | -2.23% | 240,153 |
| May 20, 2025 | 5.40 | 5.67 | 5.33 | 5.39 | 5.39 | 0.56% | 305,060 |
| May 19, 2025 | 5.06 | 5.40 | 4.97 | 5.36 | 5.36 | 11.20% | 446,317 |
| May 16, 2025 | 4.71 | 4.82 | 4.67 | 4.82 | 4.82 | 1.69% | 162,098 |
| May 15, 2025 | 4.77 | 4.80 | 4.56 | 4.74 | 4.74 | -0.21% | 323,884 |
| May 14, 2025 | 4.85 | 4.85 | 4.64 | 4.75 | 4.75 | -1.86% | 253,607 |
| May 13, 2025 | 4.90 | 4.96 | 4.76 | 4.84 | 4.84 | -0.82% | 145,139 |
| May 12, 2025 | 4.72 | 4.94 | 4.67 | 4.88 | 4.88 | 4.72% | 240,661 |
| May 9, 2025 | 4.75 | 4.77 | 4.65 | 4.66 | 4.66 | -1.89% | 197,798 |
| May 8, 2025 | 4.80 | 4.84 | 4.74 | 4.75 | 4.75 | -1.04% | 182,567 |
| May 7, 2025 | 4.86 | 4.88 | 4.71 | 4.80 | 4.80 | -0.41% | 193,948 |
| May 6, 2025 | 4.63 | 4.97 | 4.54 | 4.82 | 4.82 | -1.83% | 325,406 |
| May 5, 2025 | 4.68 | 5.15 | 4.68 | 4.91 | 4.91 | 2.51% | 334,463 |
| May 2, 2025 | 4.83 | 4.91 | 4.79 | 4.79 | 4.79 | 0.42% | 146,049 |
| May 1, 2025 | 4.73 | 4.87 | 4.70 | 4.77 | 4.77 | 0.21% | 201,958 |
| Apr 30, 2025 | 4.50 | 4.83 | 4.46 | 4.76 | 4.76 | 5.08% | 275,139 |
| Apr 29, 2025 | 4.42 | 4.56 | 4.35 | 4.53 | 4.53 | 2.26% | 195,467 |
| Apr 28, 2025 | 4.31 | 4.45 | 4.31 | 4.43 | 4.43 | 1.14% | 116,715 |
| Apr 25, 2025 | 4.34 | 4.39 | 4.29 | 4.38 | 4.38 | - | 104,552 |
| Apr 24, 2025 | 4.37 | 4.39 | 4.29 | 4.38 | 4.38 | 0.69% | 90,771 |
| Apr 23, 2025 | 4.35 | 4.41 | 4.32 | 4.35 | 4.35 | 1.40% | 175,586 |
| Apr 22, 2025 | 4.18 | 4.34 | 4.17 | 4.29 | 4.29 | 3.62% | 281,963 |
| Apr 21, 2025 | 4.18 | 4.24 | 4.10 | 4.14 | 4.14 | -3.50% | 495,093 |
| Apr 17, 2025 | 4.29 | 4.35 | 4.23 | 4.29 | 4.29 | -0.23% | 132,477 |
| Apr 16, 2025 | 4.25 | 4.39 | 4.20 | 4.30 | 4.30 | 1.42% | 268,224 |
| 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 |