James River Group Holdings, Ltd. (JRVR)
NASDAQ: JRVR · Real-Time Price · USD
5.54
+0.07 (1.28%)
Jul 11, 2025, 1:09 PM - Market open
JRVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |