James River Group Holdings, Ltd. (JRVR)
NASDAQ: JRVR · Real-Time Price · USD
5.17
+0.07 (1.37%)
At close: Nov 3, 2025, 4:00 PM EST
5.60
+0.43 (8.32%)
After-hours: Nov 3, 2025, 7:32 PM EST
JRVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 5.09 | 5.28 | 5.01 | 5.17 | 5.17 | 1.37% | 258,320 |
| Oct 31, 2025 | 5.13 | 5.18 | 5.08 | 5.10 | 5.10 | -0.97% | 88,072 |
| Oct 30, 2025 | 5.11 | 5.26 | 5.11 | 5.15 | 5.15 | - | 123,348 |
| Oct 29, 2025 | 5.16 | 5.30 | 5.11 | 5.15 | 5.15 | -0.39% | 179,557 |
| Oct 28, 2025 | 5.38 | 5.38 | 5.16 | 5.17 | 5.17 | -4.44% | 137,134 |
| Oct 27, 2025 | 5.36 | 5.46 | 5.32 | 5.41 | 5.41 | 1.12% | 274,359 |
| Oct 24, 2025 | 5.33 | 5.37 | 5.28 | 5.35 | 5.35 | 1.52% | 67,454 |
| Oct 23, 2025 | 5.28 | 5.29 | 5.24 | 5.27 | 5.27 | -0.38% | 83,933 |
| Oct 22, 2025 | 5.37 | 5.38 | 5.23 | 5.29 | 5.29 | -1.31% | 149,796 |
| Oct 21, 2025 | 5.34 | 5.37 | 5.29 | 5.36 | 5.36 | 0.19% | 159,604 |
| Oct 20, 2025 | 5.25 | 5.36 | 5.19 | 5.35 | 5.35 | 2.29% | 160,789 |
| Oct 17, 2025 | 5.16 | 5.23 | 5.13 | 5.23 | 5.23 | 1.16% | 208,839 |
| Oct 16, 2025 | 5.37 | 5.39 | 5.15 | 5.17 | 5.17 | -3.72% | 161,141 |
| Oct 15, 2025 | 5.49 | 5.50 | 5.29 | 5.37 | 5.37 | -2.01% | 104,404 |
| Oct 14, 2025 | 5.18 | 5.48 | 5.09 | 5.48 | 5.48 | 5.18% | 195,301 |
| Oct 13, 2025 | 5.23 | 5.23 | 5.07 | 5.21 | 5.21 | 0.19% | 179,348 |
| Oct 10, 2025 | 5.33 | 5.41 | 5.10 | 5.20 | 5.20 | -2.44% | 204,430 |
| Oct 9, 2025 | 5.48 | 5.48 | 5.27 | 5.33 | 5.33 | -2.74% | 159,042 |
| Oct 8, 2025 | 5.42 | 5.49 | 5.37 | 5.48 | 5.48 | 1.86% | 100,642 |
| Oct 7, 2025 | 5.46 | 5.48 | 5.38 | 5.38 | 5.38 | -1.28% | 137,956 |
| Oct 6, 2025 | 5.60 | 5.70 | 5.37 | 5.45 | 5.45 | -2.50% | 334,554 |
| Oct 3, 2025 | 5.57 | 5.66 | 5.54 | 5.59 | 5.59 | 0.72% | 130,527 |
| Oct 2, 2025 | 5.59 | 5.64 | 5.39 | 5.55 | 5.55 | -0.89% | 137,275 |
| Oct 1, 2025 | 5.55 | 5.64 | 5.52 | 5.60 | 5.60 | 0.90% | 239,755 |
| Sep 30, 2025 | 5.65 | 5.65 | 5.44 | 5.55 | 5.55 | -1.77% | 163,573 |
| Sep 29, 2025 | 5.58 | 5.68 | 5.49 | 5.65 | 5.65 | 1.44% | 181,076 |
| Sep 26, 2025 | 5.56 | 5.66 | 5.51 | 5.57 | 5.57 | 0.54% | 128,844 |
| Sep 25, 2025 | 5.75 | 5.76 | 5.47 | 5.54 | 5.54 | -3.99% | 150,558 |
| Sep 24, 2025 | 5.65 | 5.78 | 5.61 | 5.77 | 5.77 | 1.94% | 172,672 |
| Sep 23, 2025 | 5.60 | 5.77 | 5.57 | 5.66 | 5.66 | 1.98% | 283,167 |
| Sep 22, 2025 | 5.53 | 5.56 | 5.38 | 5.55 | 5.55 | 2.40% | 308,282 |
| Sep 19, 2025 | 5.37 | 5.45 | 5.24 | 5.42 | 5.42 | 0.93% | 474,971 |
| Sep 18, 2025 | 5.09 | 5.37 | 5.09 | 5.37 | 5.37 | 5.71% | 193,097 |
| Sep 17, 2025 | 5.20 | 5.29 | 5.06 | 5.08 | 5.08 | -1.74% | 272,455 |
| Sep 16, 2025 | 5.28 | 5.28 | 5.09 | 5.17 | 5.17 | -1.90% | 251,732 |
| Sep 15, 2025 | 5.32 | 5.43 | 5.26 | 5.27 | 5.27 | -0.75% | 138,786 |
| Sep 12, 2025 | 5.40 | 5.42 | 5.30 | 5.31 | 5.30 | -1.85% | 168,305 |
| Sep 11, 2025 | 5.36 | 5.42 | 5.28 | 5.41 | 5.40 | 1.12% | 207,021 |
| Sep 10, 2025 | 5.33 | 5.45 | 5.20 | 5.35 | 5.34 | 1.33% | 214,759 |
| Sep 9, 2025 | 5.37 | 5.38 | 5.27 | 5.28 | 5.27 | -2.04% | 135,913 |
| Sep 8, 2025 | 5.43 | 5.47 | 5.33 | 5.39 | 5.38 | -0.74% | 148,041 |
| Sep 5, 2025 | 5.72 | 5.73 | 5.41 | 5.43 | 5.42 | -4.57% | 186,665 |
| Sep 4, 2025 | 5.60 | 5.72 | 5.59 | 5.69 | 5.68 | 1.97% | 247,565 |
| Sep 3, 2025 | 5.45 | 5.59 | 5.33 | 5.58 | 5.57 | 3.14% | 308,916 |
| Sep 2, 2025 | 5.57 | 5.57 | 5.34 | 5.41 | 5.40 | -3.74% | 468,441 |
| Aug 29, 2025 | 5.59 | 5.72 | 5.55 | 5.62 | 5.61 | - | 303,219 |
| Aug 28, 2025 | 5.68 | 5.82 | 5.46 | 5.62 | 5.61 | -0.35% | 2,102,816 |
| Aug 27, 2025 | 5.68 | 5.79 | 5.58 | 5.64 | 5.63 | -0.88% | 434,560 |
| Aug 26, 2025 | 5.80 | 5.80 | 5.61 | 5.69 | 5.68 | -1.56% | 151,256 |
| Aug 25, 2025 | 5.96 | 5.97 | 5.78 | 5.78 | 5.77 | -3.34% | 91,571 |