James River Group Holdings, Inc. (JRVR)
NASDAQ: JRVR · Real-Time Price · USD
6.54
-0.18 (-2.68%)
At close: Dec 18, 2025, 4:00 PM EST
6.54
0.00 (0.00%)
After-hours: Dec 18, 2025, 4:20 PM EST
JRVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 6.79 | 6.79 | 6.76 | 6.76 | - | 0.60% | 38,072 |
| Dec 17, 2025 | 6.61 | 6.78 | 6.55 | 6.72 | 6.72 | 1.66% | 402,377 |
| Dec 16, 2025 | 6.64 | 6.67 | 6.51 | 6.61 | 6.61 | -2.65% | 284,148 |
| Dec 15, 2025 | 6.78 | 6.89 | 6.76 | 6.79 | 6.79 | 0.59% | 349,960 |
| Dec 12, 2025 | 6.69 | 6.80 | 6.65 | 6.75 | 6.74 | 1.20% | 306,481 |
| Dec 11, 2025 | 6.48 | 6.70 | 6.46 | 6.67 | 6.66 | 4.87% | 278,288 |
| Dec 10, 2025 | 6.24 | 6.52 | 6.24 | 6.36 | 6.35 | 1.76% | 339,388 |
| Dec 9, 2025 | 6.00 | 6.34 | 5.89 | 6.25 | 6.24 | 3.99% | 384,180 |
| Dec 8, 2025 | 5.95 | 6.04 | 5.82 | 6.01 | 6.00 | 1.01% | 186,363 |
| Dec 5, 2025 | 5.96 | 5.97 | 5.87 | 5.95 | 5.94 | -0.17% | 161,271 |
| Dec 4, 2025 | 5.86 | 5.97 | 5.79 | 5.96 | 5.95 | 1.71% | 141,237 |
| Dec 3, 2025 | 5.82 | 5.93 | 5.77 | 5.86 | 5.85 | 1.03% | 149,938 |
| Dec 2, 2025 | 5.80 | 5.87 | 5.69 | 5.80 | 5.79 | 0.35% | 261,563 |
| Dec 1, 2025 | 5.81 | 5.94 | 5.75 | 5.78 | 5.77 | -1.87% | 174,958 |
| Nov 28, 2025 | 5.88 | 5.95 | 5.87 | 5.89 | 5.88 | - | 98,975 |
| Nov 26, 2025 | 5.73 | 5.93 | 5.73 | 5.89 | 5.88 | 2.97% | 277,219 |
| Nov 25, 2025 | 5.77 | 5.84 | 5.67 | 5.72 | 5.71 | -0.17% | 123,220 |
| Nov 24, 2025 | 5.78 | 5.80 | 5.65 | 5.73 | 5.72 | -0.87% | 127,649 |
| Nov 21, 2025 | 5.62 | 5.87 | 5.55 | 5.78 | 5.77 | 2.85% | 201,287 |
| Nov 20, 2025 | 5.72 | 5.78 | 5.58 | 5.62 | 5.61 | -0.53% | 183,245 |
| Nov 19, 2025 | 5.65 | 5.81 | 5.62 | 5.65 | 5.64 | - | 250,790 |
| Nov 18, 2025 | 5.52 | 5.67 | 5.51 | 5.65 | 5.64 | 2.17% | 188,452 |
| Nov 17, 2025 | 5.59 | 5.65 | 5.46 | 5.53 | 5.52 | -0.72% | 233,838 |
| Nov 14, 2025 | 5.57 | 5.61 | 5.48 | 5.57 | 5.56 | -0.36% | 204,559 |
| Nov 13, 2025 | 5.58 | 5.73 | 5.55 | 5.59 | 5.58 | -0.53% | 213,908 |
| Nov 12, 2025 | 5.61 | 5.71 | 5.60 | 5.62 | 5.61 | 0.54% | 133,592 |
| Nov 11, 2025 | 5.35 | 5.62 | 5.30 | 5.59 | 5.58 | 4.10% | 206,168 |
| Nov 10, 2025 | 5.54 | 5.59 | 5.37 | 5.37 | 5.36 | -2.54% | 270,473 |
| Nov 7, 2025 | 5.33 | 5.51 | 5.26 | 5.51 | 5.50 | 3.77% | 438,948 |
| Nov 6, 2025 | 5.55 | 5.56 | 5.27 | 5.31 | 5.30 | -4.32% | 279,962 |
| Nov 5, 2025 | 5.95 | 5.99 | 5.50 | 5.55 | 5.54 | -6.72% | 366,663 |
| Nov 4, 2025 | 5.57 | 5.95 | 5.49 | 5.95 | 5.94 | 15.09% | 603,347 |
| Nov 3, 2025 | 5.09 | 5.28 | 5.01 | 5.17 | 5.16 | 1.37% | 265,937 |
| Oct 31, 2025 | 5.13 | 5.18 | 5.08 | 5.10 | 5.09 | -0.97% | 88,072 |
| Oct 30, 2025 | 5.11 | 5.26 | 5.11 | 5.15 | 5.14 | - | 123,348 |
| Oct 29, 2025 | 5.16 | 5.30 | 5.11 | 5.15 | 5.14 | -0.39% | 179,557 |
| Oct 28, 2025 | 5.38 | 5.38 | 5.16 | 5.17 | 5.16 | -4.44% | 137,134 |
| Oct 27, 2025 | 5.36 | 5.46 | 5.32 | 5.41 | 5.40 | 1.12% | 274,359 |
| Oct 24, 2025 | 5.33 | 5.37 | 5.28 | 5.35 | 5.34 | 1.52% | 67,454 |
| Oct 23, 2025 | 5.28 | 5.29 | 5.24 | 5.27 | 5.26 | -0.38% | 83,933 |
| Oct 22, 2025 | 5.37 | 5.38 | 5.23 | 5.29 | 5.28 | -1.31% | 149,796 |
| Oct 21, 2025 | 5.34 | 5.37 | 5.29 | 5.36 | 5.35 | 0.19% | 159,604 |
| Oct 20, 2025 | 5.25 | 5.36 | 5.19 | 5.35 | 5.34 | 2.29% | 160,789 |
| Oct 17, 2025 | 5.16 | 5.23 | 5.13 | 5.23 | 5.22 | 1.16% | 208,839 |
| Oct 16, 2025 | 5.37 | 5.39 | 5.15 | 5.17 | 5.16 | -3.72% | 161,141 |
| Oct 15, 2025 | 5.49 | 5.50 | 5.29 | 5.37 | 5.36 | -2.01% | 104,404 |
| Oct 14, 2025 | 5.18 | 5.48 | 5.09 | 5.48 | 5.47 | 5.18% | 195,301 |
| Oct 13, 2025 | 5.23 | 5.23 | 5.07 | 5.21 | 5.20 | 0.19% | 179,348 |
| Oct 10, 2025 | 5.33 | 5.41 | 5.10 | 5.20 | 5.19 | -2.44% | 204,430 |
| Oct 9, 2025 | 5.48 | 5.48 | 5.27 | 5.33 | 5.32 | -2.74% | 159,042 |