James River Group Holdings, Ltd. (JRVR)
NASDAQ: JRVR · Real-Time Price · USD
4.650
-0.080 (-1.69%)
Feb 12, 2025, 4:00 PM EST - Market closed
JRVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2025 | 4.78 | 4.78 | 4.65 | 4.65 | 4.65 | -1.69% | 170,093 |
| Feb 11, 2025 | 4.71 | 4.76 | 4.67 | 4.73 | 4.73 | - | 130,855 |
| Feb 10, 2025 | 4.81 | 4.86 | 4.72 | 4.73 | 4.73 | -1.25% | 154,998 |
| Feb 7, 2025 | 4.90 | 4.94 | 4.77 | 4.79 | 4.79 | -2.24% | 138,752 |
| Feb 6, 2025 | 4.89 | 5.01 | 4.86 | 4.90 | 4.90 | 0.62% | 110,936 |
| Feb 5, 2025 | 4.76 | 4.87 | 4.72 | 4.87 | 4.87 | 2.53% | 165,566 |
| Feb 4, 2025 | 4.74 | 4.79 | 4.70 | 4.75 | 4.75 | - | 115,430 |
| Feb 3, 2025 | 4.71 | 4.78 | 4.57 | 4.75 | 4.75 | -0.63% | 191,969 |
| Jan 31, 2025 | 4.79 | 4.81 | 4.71 | 4.78 | 4.78 | -0.62% | 229,316 |
| Jan 30, 2025 | 4.78 | 4.89 | 4.74 | 4.81 | 4.81 | 0.63% | 207,843 |
| Jan 29, 2025 | 4.89 | 4.93 | 4.75 | 4.78 | 4.78 | -2.05% | 162,883 |
| Jan 28, 2025 | 4.99 | 5.00 | 4.86 | 4.88 | 4.88 | -2.79% | 293,324 |
| Jan 27, 2025 | 4.91 | 5.09 | 4.88 | 5.02 | 5.02 | 2.45% | 180,753 |
| Jan 24, 2025 | 4.84 | 4.96 | 4.80 | 4.90 | 4.90 | 1.03% | 182,156 |
| Jan 23, 2025 | 4.84 | 4.95 | 4.84 | 4.85 | 4.85 | -0.21% | 209,153 |
| Jan 22, 2025 | 4.80 | 4.90 | 4.79 | 4.86 | 4.86 | 0.62% | 221,277 |
| Jan 21, 2025 | 4.81 | 4.88 | 4.79 | 4.83 | 4.83 | 0.84% | 155,449 |
| Jan 17, 2025 | 4.81 | 4.83 | 4.76 | 4.79 | 4.79 | 0.42% | 153,733 |
| Jan 16, 2025 | 4.69 | 4.84 | 4.65 | 4.77 | 4.77 | 1.92% | 240,422 |
| Jan 15, 2025 | 4.72 | 4.72 | 4.64 | 4.68 | 4.68 | 1.74% | 195,283 |
| Jan 14, 2025 | 4.64 | 4.66 | 4.56 | 4.60 | 4.60 | -0.43% | 164,494 |
| Jan 13, 2025 | 4.63 | 4.64 | 4.54 | 4.62 | 4.62 | -0.22% | 188,167 |
| Jan 10, 2025 | 4.65 | 4.71 | 4.60 | 4.63 | 4.63 | -0.64% | 384,794 |
| Jan 8, 2025 | 4.77 | 4.79 | 4.66 | 4.66 | 4.66 | -2.10% | 312,007 |
| Jan 7, 2025 | 4.85 | 4.86 | 4.69 | 4.76 | 4.76 | -1.04% | 501,322 |
| Jan 6, 2025 | 4.90 | 4.95 | 4.79 | 4.81 | 4.81 | -1.43% | 314,408 |
| Jan 3, 2025 | 4.90 | 4.92 | 4.84 | 4.88 | 4.88 | 0.41% | 271,544 |
| Jan 2, 2025 | 4.90 | 4.96 | 4.79 | 4.86 | 4.86 | -0.21% | 248,652 |
| Dec 31, 2024 | 4.82 | 4.91 | 4.75 | 4.87 | 4.87 | 2.10% | 487,031 |
| Dec 30, 2024 | 4.76 | 4.81 | 4.73 | 4.77 | 4.77 | -1.45% | 376,584 |
| Dec 27, 2024 | 4.74 | 4.91 | 4.67 | 4.84 | 4.84 | 1.47% | 484,354 |
| Dec 26, 2024 | 4.95 | 4.99 | 4.69 | 4.77 | 4.77 | -4.22% | 538,720 |
| Dec 24, 2024 | 4.67 | 5.04 | 4.67 | 4.98 | 4.98 | 6.87% | 193,969 |
| Dec 23, 2024 | 4.59 | 4.70 | 4.56 | 4.66 | 4.66 | 1.08% | 210,469 |
| Dec 20, 2024 | 4.50 | 4.76 | 4.50 | 4.61 | 4.61 | 1.32% | 1,270,965 |
| Dec 19, 2024 | 4.40 | 4.71 | 4.40 | 4.55 | 4.55 | 2.94% | 426,283 |
| Dec 18, 2024 | 4.58 | 4.70 | 4.42 | 4.42 | 4.42 | -3.49% | 344,472 |
| Dec 17, 2024 | 4.61 | 4.67 | 4.54 | 4.58 | 4.58 | -0.87% | 369,537 |
| Dec 16, 2024 | 4.60 | 4.77 | 4.53 | 4.62 | 4.62 | -0.65% | 416,714 |
| Dec 13, 2024 | 4.51 | 4.69 | 4.47 | 4.65 | 4.64 | 3.33% | 302,152 |
| Dec 12, 2024 | 4.55 | 4.61 | 4.48 | 4.50 | 4.49 | -1.32% | 284,371 |
| Dec 11, 2024 | 4.54 | 4.59 | 4.45 | 4.56 | 4.55 | - | 274,798 |
| Dec 10, 2024 | 4.70 | 4.74 | 4.48 | 4.56 | 4.55 | -3.39% | 343,971 |
| Dec 9, 2024 | 4.70 | 4.93 | 4.67 | 4.72 | 4.71 | 1.29% | 356,302 |
| Dec 6, 2024 | 4.70 | 4.75 | 4.57 | 4.66 | 4.65 | 0.22% | 245,998 |
| Dec 5, 2024 | 4.61 | 4.78 | 4.61 | 4.65 | 4.64 | - | 222,059 |
| Dec 4, 2024 | 4.50 | 4.76 | 4.49 | 4.65 | 4.64 | 3.33% | 481,325 |
| Dec 3, 2024 | 4.49 | 4.56 | 4.46 | 4.50 | 4.49 | -0.22% | 409,188 |
| Dec 2, 2024 | 4.70 | 4.75 | 4.48 | 4.51 | 4.50 | -3.84% | 313,633 |
| Nov 29, 2024 | 4.74 | 4.79 | 4.66 | 4.69 | 4.68 | -0.42% | 145,465 |
| Nov 27, 2024 | 4.65 | 4.84 | 4.62 | 4.71 | 4.70 | 1.73% | 498,952 |
| Nov 26, 2024 | 4.44 | 4.68 | 4.35 | 4.63 | 4.62 | 3.81% | 354,058 |
| Nov 25, 2024 | 4.51 | 4.59 | 4.42 | 4.46 | 4.45 | 0.22% | 449,702 |
| Nov 22, 2024 | 4.47 | 4.59 | 4.42 | 4.45 | 4.44 | -0.67% | 418,382 |
| Nov 21, 2024 | 4.56 | 4.62 | 4.40 | 4.48 | 4.47 | -0.67% | 333,702 |
| Nov 20, 2024 | 4.42 | 4.56 | 4.42 | 4.51 | 4.50 | 1.35% | 348,423 |
| Nov 19, 2024 | 4.58 | 4.58 | 4.37 | 4.45 | 4.44 | -1.11% | 713,143 |
| Nov 18, 2024 | 4.55 | 4.63 | 4.41 | 4.50 | 4.49 | -2.81% | 836,775 |
| Nov 15, 2024 | 4.78 | 4.81 | 4.51 | 4.63 | 4.62 | -2.32% | 435,455 |
| Nov 14, 2024 | 4.60 | 4.75 | 4.47 | 4.74 | 4.73 | 3.04% | 595,491 |
| Nov 13, 2024 | 5.11 | 5.11 | 4.59 | 4.60 | 4.59 | -7.26% | 1,362,954 |
| Nov 12, 2024 | 6.14 | 6.14 | 4.80 | 4.96 | 4.95 | -25.08% | 1,822,816 |
| Nov 11, 2024 | 6.67 | 6.73 | 6.49 | 6.62 | 6.61 | 1.07% | 192,958 |
| Nov 8, 2024 | 6.47 | 6.56 | 6.41 | 6.55 | 6.54 | 2.02% | 154,534 |
| Nov 7, 2024 | 6.71 | 6.74 | 6.41 | 6.42 | 6.41 | -4.18% | 158,416 |
| Nov 6, 2024 | 6.58 | 6.77 | 6.52 | 6.70 | 6.69 | 6.86% | 273,969 |
| Nov 5, 2024 | 6.10 | 6.35 | 6.06 | 6.27 | 6.26 | 3.47% | 133,483 |
| Nov 4, 2024 | 6.21 | 6.32 | 6.05 | 6.06 | 6.05 | -2.73% | 204,121 |
| Nov 1, 2024 | 6.24 | 6.34 | 6.21 | 6.23 | 6.22 | 0.16% | 157,608 |
| Oct 31, 2024 | 6.30 | 6.34 | 6.16 | 6.22 | 6.21 | -1.11% | 216,100 |
| Oct 30, 2024 | 6.29 | 6.44 | 6.25 | 6.29 | 6.28 | - | 173,761 |
| Oct 29, 2024 | 6.37 | 6.46 | 6.28 | 6.29 | 6.28 | -1.26% | 147,655 |
| Oct 28, 2024 | 6.58 | 6.70 | 6.37 | 6.37 | 6.36 | -2.60% | 155,115 |
| Oct 25, 2024 | 6.95 | 6.96 | 6.40 | 6.54 | 6.53 | -5.22% | 198,621 |
| Oct 24, 2024 | 6.98 | 7.07 | 6.81 | 6.90 | 6.89 | -0.72% | 255,097 |
| Oct 23, 2024 | 6.89 | 6.97 | 6.80 | 6.95 | 6.94 | 0.58% | 116,653 |
| Oct 22, 2024 | 6.89 | 6.94 | 6.78 | 6.91 | 6.90 | -0.43% | 407,368 |
| Oct 21, 2024 | 7.15 | 7.15 | 6.87 | 6.94 | 6.93 | -3.21% | 256,065 |
| Oct 18, 2024 | 7.07 | 7.19 | 6.99 | 7.17 | 7.16 | 1.99% | 196,602 |
| Oct 17, 2024 | 6.80 | 7.03 | 6.72 | 7.03 | 7.02 | 3.38% | 237,816 |
| Oct 16, 2024 | 6.60 | 6.84 | 6.60 | 6.80 | 6.79 | 3.03% | 231,727 |
| Oct 15, 2024 | 6.45 | 6.61 | 6.44 | 6.60 | 6.59 | 2.17% | 237,005 |
| Oct 14, 2024 | 6.49 | 6.56 | 6.40 | 6.46 | 6.45 | 0.16% | 261,439 |
| Oct 11, 2024 | 6.27 | 6.46 | 6.27 | 6.45 | 6.44 | 2.87% | 151,585 |
| Oct 10, 2024 | 6.20 | 6.36 | 6.20 | 6.27 | 6.26 | 1.13% | 207,574 |
| Oct 9, 2024 | 6.23 | 6.26 | 6.14 | 6.20 | 6.19 | 0.16% | 492,706 |
| Oct 8, 2024 | 6.30 | 6.37 | 6.18 | 6.19 | 6.18 | -2.37% | 425,359 |
| Oct 7, 2024 | 6.63 | 6.63 | 6.24 | 6.34 | 6.33 | -3.79% | 275,792 |
| Oct 4, 2024 | 6.35 | 6.64 | 6.35 | 6.59 | 6.58 | 5.44% | 347,908 |
| Oct 3, 2024 | 6.25 | 6.29 | 6.15 | 6.25 | 6.24 | -0.16% | 218,710 |
| Oct 2, 2024 | 6.16 | 6.28 | 6.14 | 6.26 | 6.25 | 0.97% | 214,609 |
| Oct 1, 2024 | 6.35 | 6.35 | 6.12 | 6.20 | 6.19 | -1.12% | 273,868 |
| Sep 30, 2024 | 6.24 | 6.42 | 6.14 | 6.27 | 6.26 | - | 199,998 |
| Sep 27, 2024 | 6.42 | 6.49 | 6.24 | 6.27 | 6.26 | -1.10% | 144,842 |
| Sep 26, 2024 | 6.31 | 6.46 | 6.27 | 6.34 | 6.33 | 1.28% | 211,474 |
| Sep 25, 2024 | 6.40 | 6.45 | 6.25 | 6.26 | 6.25 | -2.34% | 130,577 |
| Sep 24, 2024 | 6.44 | 6.51 | 6.33 | 6.41 | 6.40 | 0.31% | 202,608 |
| Sep 23, 2024 | 6.48 | 6.51 | 6.38 | 6.39 | 6.38 | -1.54% | 154,110 |
| Sep 20, 2024 | 6.57 | 6.70 | 6.34 | 6.49 | 6.48 | -1.67% | 592,870 |
| Sep 19, 2024 | 6.65 | 6.65 | 6.52 | 6.60 | 6.59 | 1.54% | 159,224 |