James River Group Holdings, Inc. (JRVR)
NASDAQ: JRVR · Real-Time Price · USD
3.950
-0.080 (-1.99%)
Jun 18, 2026, 4:00 PM EDT - Market closed
JRVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 4.19 | 4.25 | 4.04 | 4.05 | 4.04 | -7.32% | 664,121 |
| May 18, 2026 | 4.16 | 4.42 | 4.07 | 4.37 | 4.36 | 5.30% | 1,308,771 |
| May 15, 2026 | 4.13 | 4.27 | 4.10 | 4.15 | 4.14 | - | 614,010 |
| May 14, 2026 | 4.09 | 4.29 | 4.09 | 4.15 | 4.14 | 1.22% | 479,025 |
| May 13, 2026 | 4.16 | 4.18 | 4.02 | 4.10 | 4.09 | -2.38% | 419,168 |
| May 12, 2026 | 3.97 | 4.21 | 3.90 | 4.20 | 4.19 | 5.79% | 898,725 |
| May 11, 2026 | 4.15 | 4.22 | 3.76 | 3.97 | 3.96 | -4.34% | 1,483,180 |
| May 8, 2026 | 4.31 | 4.31 | 4.03 | 4.15 | 4.14 | -3.49% | 723,310 |
| May 7, 2026 | 4.53 | 4.66 | 4.29 | 4.30 | 4.29 | -4.55% | 722,957 |
| May 6, 2026 | 4.71 | 4.79 | 4.42 | 4.51 | 4.49 | -3.84% | 995,946 |
| May 5, 2026 | 5.15 | 5.27 | 4.57 | 4.69 | 4.67 | -23.57% | 1,827,708 |
| May 4, 2026 | 6.16 | 6.30 | 6.09 | 6.13 | 6.11 | -0.97% | 206,521 |
| May 1, 2026 | 6.23 | 6.26 | 6.09 | 6.19 | 6.17 | -0.16% | 205,711 |
| Apr 30, 2026 | 6.16 | 6.21 | 6.12 | 6.20 | 6.18 | -0.32% | 182,366 |
| Apr 29, 2026 | 6.34 | 6.37 | 6.18 | 6.22 | 6.20 | -2.20% | 201,830 |
| Apr 28, 2026 | 6.42 | 6.42 | 6.32 | 6.36 | 6.34 | -0.31% | 129,513 |
| Apr 27, 2026 | 6.32 | 6.41 | 6.32 | 6.38 | 6.36 | 0.47% | 183,174 |
| Apr 24, 2026 | 6.21 | 6.43 | 6.18 | 6.35 | 6.33 | 1.44% | 310,381 |
| Apr 23, 2026 | 6.24 | 6.34 | 6.19 | 6.26 | 6.24 | 0.16% | 164,088 |
| Apr 22, 2026 | 6.39 | 6.39 | 6.21 | 6.25 | 6.23 | -2.19% | 148,224 |
| Apr 21, 2026 | 6.31 | 6.41 | 6.28 | 6.39 | 6.37 | 0.95% | 211,576 |
| Apr 20, 2026 | 6.45 | 6.52 | 6.32 | 6.33 | 6.31 | -2.47% | 144,838 |
| Apr 17, 2026 | 6.49 | 6.59 | 6.44 | 6.49 | 6.47 | 0.62% | 274,158 |
| Apr 16, 2026 | 6.36 | 6.46 | 6.30 | 6.45 | 6.43 | 0.94% | 264,045 |
| Apr 15, 2026 | 6.31 | 6.40 | 6.26 | 6.39 | 6.37 | 1.11% | 168,568 |
| Apr 14, 2026 | 6.30 | 6.34 | 6.24 | 6.32 | 6.30 | -0.32% | 189,403 |
| Apr 13, 2026 | 6.16 | 6.34 | 6.16 | 6.34 | 6.32 | 2.26% | 293,859 |
| Apr 10, 2026 | 6.36 | 6.36 | 6.20 | 6.20 | 6.18 | -2.52% | 190,556 |
| Apr 9, 2026 | 6.30 | 6.39 | 6.26 | 6.36 | 6.34 | 0.47% | 206,140 |