James River Group Holdings, Inc. (JRVR)
NASDAQ: JRVR · Real-Time Price · USD
4.490
+0.020 (0.45%)
Jul 31, 2026, 4:00 PM EDT - Market closed
JRVR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.47 | 4.49 | 4.31 | 4.49 | 4.49 | 0.45% | 184,865 |
| Jul 30, 2026 | 4.70 | 4.70 | 4.45 | 4.47 | 4.47 | -5.50% | 167,448 |
| Jul 29, 2026 | 4.80 | 4.82 | 4.72 | 4.73 | 4.73 | -1.36% | 176,801 |
| Jul 28, 2026 | 4.76 | 4.84 | 4.75 | 4.80 | 4.80 | 2.02% | 190,786 |
| Jul 27, 2026 | 4.73 | 4.86 | 4.68 | 4.70 | 4.70 | -0.21% | 314,848 |
| Jul 24, 2026 | 4.54 | 4.72 | 4.54 | 4.71 | 4.71 | 4.20% | 270,614 |
| Jul 23, 2026 | 4.48 | 4.54 | 4.40 | 4.52 | 4.52 | -0.22% | 208,933 |
| Jul 22, 2026 | 4.43 | 4.56 | 4.40 | 4.53 | 4.53 | 2.26% | 272,003 |
| Jul 21, 2026 | 4.55 | 4.61 | 4.39 | 4.43 | 4.43 | -3.28% | 223,373 |
| Jul 20, 2026 | 4.61 | 4.67 | 4.54 | 4.58 | 4.58 | -0.22% | 303,703 |
| Jul 17, 2026 | 4.54 | 4.69 | 4.53 | 4.59 | 4.59 | 1.10% | 200,555 |
| Jul 16, 2026 | 4.42 | 4.56 | 4.42 | 4.54 | 4.54 | 3.18% | 244,328 |
| Jul 15, 2026 | 4.55 | 4.58 | 4.38 | 4.40 | 4.40 | -3.30% | 215,641 |
| Jul 14, 2026 | 4.59 | 4.59 | 4.50 | 4.55 | 4.55 | -0.66% | 169,103 |
| Jul 13, 2026 | 4.59 | 4.68 | 4.53 | 4.58 | 4.58 | 0.44% | 199,086 |
| Jul 10, 2026 | 4.52 | 4.57 | 4.46 | 4.56 | 4.56 | 0.88% | 182,658 |
| Jul 9, 2026 | 4.57 | 4.57 | 4.46 | 4.52 | 4.52 | -1.53% | 237,413 |
| Jul 8, 2026 | 4.56 | 4.67 | 4.49 | 4.59 | 4.59 | 0.66% | 235,709 |
| Jul 7, 2026 | 4.53 | 4.64 | 4.46 | 4.56 | 4.56 | 1.56% | 394,336 |
| Jul 6, 2026 | 4.46 | 4.52 | 4.40 | 4.49 | 4.49 | 0.67% | 500,018 |
| Jul 2, 2026 | 4.42 | 4.53 | 4.41 | 4.46 | 4.46 | 1.59% | 374,790 |
| Jul 1, 2026 | 4.43 | 4.53 | 4.39 | 4.39 | 4.39 | -0.23% | 428,118 |
| Jun 30, 2026 | 4.43 | 4.48 | 4.38 | 4.40 | 4.40 | -1.12% | 227,577 |
| Jun 29, 2026 | 4.41 | 4.49 | 4.34 | 4.45 | 4.45 | 0.23% | 457,285 |
| Jun 26, 2026 | 4.06 | 4.46 | 4.06 | 4.44 | 4.44 | 10.17% | 1,988,691 |
| Jun 25, 2026 | 4.13 | 4.14 | 4.01 | 4.03 | 4.03 | -3.12% | 263,665 |
| Jun 24, 2026 | 4.04 | 4.25 | 4.03 | 4.16 | 4.16 | 3.48% | 357,329 |
| Jun 23, 2026 | 3.92 | 4.03 | 3.87 | 4.02 | 4.02 | 2.81% | 425,130 |
| Jun 22, 2026 | 3.93 | 4.02 | 3.86 | 3.91 | 3.91 | -1.01% | 353,337 |
| Jun 18, 2026 | 4.07 | 4.08 | 3.82 | 3.95 | 3.95 | -1.99% | 694,199 |
| Jun 17, 2026 | 4.16 | 4.22 | 4.01 | 4.03 | 4.03 | -3.12% | 364,848 |
| Jun 16, 2026 | 4.20 | 4.24 | 4.16 | 4.16 | 4.16 | -0.24% | 395,440 |
| Jun 15, 2026 | 4.21 | 4.25 | 4.15 | 4.17 | 4.17 | -0.48% | 188,118 |
| Jun 12, 2026 | 4.24 | 4.30 | 4.17 | 4.19 | 4.19 | -1.41% | 361,659 |
| Jun 11, 2026 | 4.18 | 4.29 | 4.15 | 4.25 | 4.25 | 1.67% | 417,208 |
| Jun 10, 2026 | 4.00 | 4.23 | 4.00 | 4.18 | 4.18 | 5.29% | 454,522 |
| Jun 9, 2026 | 3.96 | 4.11 | 3.95 | 3.97 | 3.97 | - | 350,093 |
| Jun 8, 2026 | 3.94 | 4.00 | 3.93 | 3.97 | 3.97 | 0.51% | 236,366 |
| Jun 5, 2026 | 3.96 | 4.01 | 3.94 | 3.96 | 3.95 | - | 384,265 |
| Jun 4, 2026 | 3.93 | 3.99 | 3.87 | 3.96 | 3.95 | 3.39% | 373,890 |
| Jun 3, 2026 | 4.07 | 4.07 | 3.80 | 3.83 | 3.82 | -4.49% | 344,214 |
| Jun 2, 2026 | 3.92 | 4.10 | 3.91 | 4.01 | 4.00 | 1.78% | 381,727 |
| Jun 1, 2026 | 3.90 | 3.95 | 3.86 | 3.94 | 3.93 | 0.77% | 359,962 |
| May 29, 2026 | 3.92 | 3.95 | 3.89 | 3.91 | 3.90 | -0.76% | 393,350 |
| May 28, 2026 | 4.05 | 4.08 | 3.93 | 3.94 | 3.93 | -1.25% | 277,833 |
| May 27, 2026 | 4.04 | 4.06 | 3.96 | 3.99 | 3.98 | 0.50% | 332,990 |
| May 26, 2026 | 4.09 | 4.09 | 3.95 | 3.97 | 3.96 | -0.75% | 328,029 |
| May 22, 2026 | 4.20 | 4.20 | 4.00 | 4.00 | 3.99 | -2.68% | 300,093 |
| May 21, 2026 | 4.19 | 4.19 | 4.02 | 4.11 | 4.10 | 0.24% | 231,608 |
| May 20, 2026 | 4.03 | 4.17 | 4.03 | 4.10 | 4.09 | 1.23% | 408,862 |