James River Group Holdings, Ltd. (JRVR)
NASDAQ: JRVR · Real-Time Price · USD
6.34
+0.08 (1.28%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 6.40 | 6.45 | 6.25 | 6.26 | 6.26 | -2.34% | 130,577 |
| Sep 24, 2024 | 6.44 | 6.51 | 6.33 | 6.41 | 6.41 | 0.31% | 202,608 |
| Sep 23, 2024 | 6.48 | 6.51 | 6.38 | 6.39 | 6.39 | -1.54% | 154,110 |
| Sep 20, 2024 | 6.57 | 6.70 | 6.34 | 6.49 | 6.49 | -1.67% | 592,870 |
| Sep 19, 2024 | 6.65 | 6.65 | 6.52 | 6.60 | 6.60 | 1.54% | 159,224 |
| Sep 18, 2024 | 6.54 | 6.79 | 6.48 | 6.50 | 6.50 | -0.91% | 169,055 |
| Sep 17, 2024 | 6.74 | 6.80 | 6.54 | 6.56 | 6.56 | -1.35% | 193,050 |
| Sep 16, 2024 | 6.81 | 6.88 | 6.61 | 6.65 | 6.65 | -2.35% | 256,747 |
| Sep 13, 2024 | 6.44 | 6.81 | 6.42 | 6.81 | 6.76 | 6.74% | 356,318 |
| Sep 12, 2024 | 6.31 | 6.48 | 6.21 | 6.38 | 6.33 | 1.43% | 253,443 |
| Sep 11, 2024 | 6.26 | 6.35 | 6.15 | 6.29 | 6.24 | - | 146,523 |
| Sep 10, 2024 | 6.51 | 6.51 | 6.26 | 6.29 | 6.24 | -3.23% | 201,404 |
| Sep 9, 2024 | 6.57 | 6.58 | 6.35 | 6.50 | 6.45 | -0.31% | 253,435 |
| Sep 6, 2024 | 6.96 | 6.97 | 6.46 | 6.52 | 6.47 | -6.05% | 516,974 |
| Sep 5, 2024 | 7.10 | 7.10 | 6.89 | 6.94 | 6.89 | 0.58% | 311,978 |
| Sep 4, 2024 | 7.02 | 7.09 | 6.90 | 6.90 | 6.85 | -1.71% | 295,969 |
| Sep 3, 2024 | 7.29 | 7.37 | 7.00 | 7.02 | 6.97 | -5.14% | 243,864 |
| Aug 30, 2024 | 7.47 | 7.50 | 7.27 | 7.40 | 7.35 | -0.67% | 176,398 |
| Aug 29, 2024 | 7.40 | 7.69 | 7.21 | 7.45 | 7.39 | 1.36% | 578,576 |
| Aug 28, 2024 | 7.20 | 7.36 | 7.09 | 7.35 | 7.30 | 1.80% | 190,823 |
| Aug 27, 2024 | 7.36 | 7.36 | 7.12 | 7.22 | 7.17 | -1.90% | 219,982 |
| Aug 26, 2024 | 7.54 | 7.59 | 7.33 | 7.36 | 7.31 | -1.34% | 133,822 |
| Aug 23, 2024 | 7.37 | 7.61 | 7.35 | 7.46 | 7.40 | 1.50% | 216,692 |
| Aug 22, 2024 | 7.38 | 7.44 | 7.29 | 7.35 | 7.30 | -0.94% | 162,037 |
| Aug 21, 2024 | 7.58 | 7.66 | 7.42 | 7.42 | 7.37 | -1.07% | 169,710 |
| Aug 20, 2024 | 7.65 | 7.68 | 7.42 | 7.50 | 7.44 | -2.09% | 475,049 |
| Aug 19, 2024 | 7.63 | 7.72 | 7.57 | 7.66 | 7.60 | 0.39% | 157,477 |
| Aug 16, 2024 | 7.64 | 7.80 | 7.58 | 7.63 | 7.57 | - | 311,826 |
| Aug 15, 2024 | 7.54 | 7.73 | 7.54 | 7.63 | 7.57 | 2.28% | 180,440 |
| Aug 14, 2024 | 7.51 | 7.56 | 7.35 | 7.46 | 7.40 | -0.40% | 289,911 |
| Aug 13, 2024 | 7.27 | 7.51 | 7.20 | 7.49 | 7.43 | 3.60% | 287,083 |
| Aug 12, 2024 | 7.32 | 7.44 | 7.06 | 7.23 | 7.18 | -0.82% | 275,973 |
| Aug 9, 2024 | 7.39 | 7.50 | 7.13 | 7.29 | 7.24 | -0.95% | 311,921 |
| Aug 8, 2024 | 7.35 | 7.52 | 7.27 | 7.36 | 7.31 | - | 178,572 |
| Aug 7, 2024 | 7.29 | 7.65 | 7.28 | 7.36 | 7.31 | 3.08% | 381,694 |
| Aug 6, 2024 | 7.37 | 7.50 | 6.77 | 7.14 | 7.09 | -4.93% | 928,211 |
| Aug 5, 2024 | 7.49 | 7.54 | 7.22 | 7.51 | 7.45 | -3.59% | 247,139 |
| Aug 2, 2024 | 7.85 | 8.00 | 7.70 | 7.79 | 7.73 | -3.83% | 208,955 |
| Aug 1, 2024 | 8.65 | 8.70 | 8.01 | 8.10 | 8.04 | -6.25% | 224,246 |
| Jul 31, 2024 | 8.64 | 8.99 | 8.60 | 8.64 | 8.58 | 0.23% | 397,496 |
| Jul 30, 2024 | 8.63 | 8.83 | 8.60 | 8.62 | 8.56 | 0.58% | 247,450 |
| Jul 29, 2024 | 8.45 | 8.60 | 8.39 | 8.57 | 8.51 | 1.78% | 205,959 |
| Jul 26, 2024 | 8.43 | 8.47 | 8.25 | 8.42 | 8.36 | 1.20% | 188,584 |
| Jul 25, 2024 | 8.05 | 8.57 | 7.98 | 8.32 | 8.26 | 2.72% | 369,227 |
| Jul 24, 2024 | 7.91 | 8.11 | 7.89 | 8.10 | 8.04 | 1.76% | 253,164 |
| Jul 23, 2024 | 7.89 | 7.99 | 7.78 | 7.96 | 7.90 | 0.63% | 201,848 |
| Jul 22, 2024 | 7.84 | 7.95 | 7.61 | 7.91 | 7.85 | 1.41% | 240,130 |
| Jul 19, 2024 | 8.23 | 8.23 | 7.79 | 7.80 | 7.74 | -4.99% | 195,934 |
| Jul 18, 2024 | 8.39 | 8.51 | 8.15 | 8.21 | 8.15 | -2.49% | 235,637 |
| Jul 17, 2024 | 8.40 | 8.61 | 8.40 | 8.42 | 8.36 | -0.59% | 319,547 |
| Jul 16, 2024 | 8.11 | 8.57 | 7.84 | 8.47 | 8.41 | 1.93% | 501,714 |
| Jul 15, 2024 | 8.04 | 8.41 | 7.91 | 8.31 | 8.25 | 3.75% | 371,278 |
| Jul 12, 2024 | 7.77 | 8.08 | 7.67 | 8.01 | 7.95 | 3.89% | 463,877 |
| Jul 11, 2024 | 7.79 | 7.95 | 7.60 | 7.71 | 7.65 | -2.03% | 521,688 |
| Jul 10, 2024 | 7.05 | 7.91 | 7.04 | 7.87 | 7.81 | 13.07% | 657,435 |
| Jul 9, 2024 | 7.16 | 7.16 | 6.89 | 6.96 | 6.91 | -2.79% | 330,658 |
| Jul 8, 2024 | 7.38 | 7.47 | 7.13 | 7.16 | 7.11 | -2.85% | 349,014 |
| Jul 5, 2024 | 7.19 | 7.37 | 7.11 | 7.37 | 7.32 | 1.66% | 361,878 |
| Jul 3, 2024 | 7.55 | 7.62 | 7.24 | 7.25 | 7.20 | -3.59% | 123,514 |
| Jul 2, 2024 | 7.76 | 7.76 | 7.41 | 7.52 | 7.46 | -2.97% | 216,232 |
| Jul 1, 2024 | 7.59 | 7.91 | 7.58 | 7.75 | 7.69 | 0.26% | 348,245 |
| Jun 28, 2024 | 7.45 | 7.94 | 7.29 | 7.73 | 7.67 | 4.53% | 1,409,460 |
| Jun 27, 2024 | 7.46 | 7.46 | 7.25 | 7.40 | 7.34 | -0.34% | 186,821 |
| Jun 26, 2024 | 7.40 | 7.44 | 7.27 | 7.42 | 7.37 | - | 240,623 |
| Jun 25, 2024 | 7.23 | 7.47 | 7.22 | 7.42 | 7.37 | 1.78% | 335,590 |
| Jun 24, 2024 | 7.36 | 7.47 | 7.24 | 7.29 | 7.24 | -1.22% | 478,989 |
| Jun 21, 2024 | 7.75 | 7.79 | 7.37 | 7.38 | 7.33 | -4.90% | 562,467 |
| Jun 20, 2024 | 7.78 | 8.00 | 7.70 | 7.76 | 7.70 | -0.64% | 172,420 |
| Jun 18, 2024 | 7.65 | 7.91 | 7.58 | 7.81 | 7.75 | 1.43% | 282,697 |
| Jun 17, 2024 | 7.51 | 7.71 | 7.38 | 7.70 | 7.64 | 4.05% | 245,950 |
| Jun 14, 2024 | 7.49 | 7.51 | 7.38 | 7.40 | 7.35 | -2.25% | 376,321 |
| Jun 13, 2024 | 7.72 | 7.80 | 7.42 | 7.57 | 7.51 | -2.70% | 598,478 |
| Jun 12, 2024 | 7.69 | 7.89 | 7.59 | 7.78 | 7.72 | 2.77% | 386,209 |
| Jun 11, 2024 | 7.66 | 7.66 | 7.44 | 7.57 | 7.51 | -2.07% | 272,272 |
| Jun 10, 2024 | 7.51 | 7.73 | 7.45 | 7.73 | 7.67 | 2.11% | 253,344 |
| Jun 7, 2024 | 7.76 | 7.81 | 7.57 | 7.57 | 7.47 | -3.07% | 274,412 |
| Jun 6, 2024 | 7.68 | 7.84 | 7.58 | 7.81 | 7.70 | 1.43% | 291,876 |
| Jun 5, 2024 | 7.89 | 7.91 | 7.61 | 7.70 | 7.59 | -2.78% | 395,899 |
| Jun 4, 2024 | 7.78 | 8.07 | 7.74 | 7.92 | 7.81 | 0.89% | 515,772 |
| Jun 3, 2024 | 7.88 | 7.94 | 7.74 | 7.85 | 7.74 | 0.51% | 393,386 |
| May 31, 2024 | 7.83 | 7.86 | 7.61 | 7.81 | 7.70 | 0.90% | 1,362,297 |
| May 30, 2024 | 7.30 | 7.90 | 7.25 | 7.74 | 7.63 | 6.76% | 672,076 |
| May 29, 2024 | 7.27 | 7.28 | 7.14 | 7.25 | 7.15 | -1.23% | 498,899 |
| May 28, 2024 | 7.49 | 7.60 | 7.27 | 7.34 | 7.24 | -1.61% | 330,197 |
| May 24, 2024 | 7.70 | 7.70 | 7.46 | 7.46 | 7.36 | -2.74% | 305,974 |
| May 23, 2024 | 7.84 | 7.86 | 7.58 | 7.67 | 7.56 | -1.67% | 308,998 |
| May 22, 2024 | 7.72 | 7.87 | 7.65 | 7.80 | 7.69 | 0.78% | 418,307 |
| May 21, 2024 | 7.79 | 7.93 | 7.67 | 7.74 | 7.63 | -1.15% | 427,477 |
| May 20, 2024 | 8.21 | 8.25 | 7.82 | 7.83 | 7.72 | -4.51% | 558,680 |
| May 17, 2024 | 8.15 | 8.32 | 8.06 | 8.20 | 8.09 | 1.49% | 498,243 |
| May 16, 2024 | 8.16 | 8.24 | 8.07 | 8.08 | 7.97 | -0.25% | 309,102 |
| May 15, 2024 | 8.01 | 8.18 | 7.93 | 8.10 | 7.99 | 1.63% | 449,365 |
| May 14, 2024 | 8.08 | 8.32 | 7.96 | 7.97 | 7.86 | -1.12% | 345,843 |
| May 13, 2024 | 7.81 | 8.36 | 7.78 | 8.06 | 7.95 | 4.68% | 733,937 |
| May 10, 2024 | 7.98 | 8.18 | 7.69 | 7.70 | 7.59 | -3.39% | 631,098 |
| May 9, 2024 | 8.63 | 9.09 | 7.78 | 7.97 | 7.86 | -6.46% | 1,415,136 |
| May 8, 2024 | 8.65 | 8.78 | 7.97 | 8.52 | 8.40 | -1.50% | 1,411,523 |
| May 7, 2024 | 8.83 | 9.13 | 8.61 | 8.65 | 8.53 | -1.59% | 412,831 |
| May 6, 2024 | 8.85 | 8.94 | 8.77 | 8.79 | 8.67 | -0.34% | 309,951 |
| May 3, 2024 | 8.88 | 8.95 | 8.66 | 8.82 | 8.70 | -0.45% | 214,918 |