James River Group Holdings, Inc. (JRVR)
NASDAQ: JRVR · Real-Time Price · USD
3.450
+0.020 (0.58%)
Oct 1, 2026, 4:00 PM EDT - Market closed
JRVR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 3.43 | 3.47 | 3.36 | 3.45 | 3.45 | 0.58% | 216,330 |
| Sep 30, 2026 | 3.41 | 3.45 | 3.37 | 3.43 | 3.43 | 0.59% | 321,685 |
| Sep 29, 2026 | 3.41 | 3.44 | 3.39 | 3.41 | 3.41 | -0.87% | 349,036 |
| Sep 28, 2026 | 3.50 | 3.50 | 3.38 | 3.44 | 3.44 | -2.55% | 337,137 |
| Sep 25, 2026 | 3.55 | 3.57 | 3.50 | 3.53 | 3.53 | - | 271,933 |
| Sep 24, 2026 | 3.60 | 3.61 | 3.52 | 3.53 | 3.53 | -1.67% | 438,577 |
| Sep 23, 2026 | 3.71 | 3.71 | 3.57 | 3.59 | 3.59 | -4.01% | 328,412 |
| Sep 22, 2026 | 3.74 | 3.75 | 3.59 | 3.74 | 3.74 | 0.27% | 335,904 |
| Sep 21, 2026 | 3.70 | 3.77 | 3.69 | 3.73 | 3.73 | 1.08% | 369,236 |
| Sep 18, 2026 | 3.79 | 3.79 | 3.64 | 3.69 | 3.69 | -2.64% | 840,849 |
| Sep 17, 2026 | 3.89 | 3.89 | 3.74 | 3.79 | 3.79 | -1.81% | 222,249 |
| Sep 16, 2026 | 3.95 | 3.97 | 3.82 | 3.86 | 3.86 | -2.03% | 398,490 |
| Sep 15, 2026 | 3.93 | 3.96 | 3.87 | 3.94 | 3.94 | 0.25% | 233,537 |
| Sep 14, 2026 | 3.96 | 4.07 | 3.94 | 3.94 | 3.93 | -0.25% | 225,956 |
| Sep 11, 2026 | 3.90 | 3.96 | 3.74 | 3.95 | 3.94 | 2.60% | 395,100 |
| Sep 10, 2026 | 3.95 | 3.98 | 3.84 | 3.85 | 3.84 | -2.53% | 296,343 |
| Sep 9, 2026 | 4.03 | 4.03 | 3.94 | 3.95 | 3.94 | -1.99% | 199,016 |
| Sep 8, 2026 | 4.11 | 4.13 | 4.01 | 4.03 | 4.02 | -3.12% | 280,634 |
| Sep 4, 2026 | 4.14 | 4.18 | 4.12 | 4.16 | 4.15 | -0.72% | 165,404 |
| Sep 3, 2026 | 4.10 | 4.22 | 4.10 | 4.19 | 4.18 | 3.20% | 194,754 |
| Sep 2, 2026 | 4.03 | 4.17 | 4.02 | 4.06 | 4.05 | 1.00% | 296,465 |
| Sep 1, 2026 | 3.99 | 4.12 | 3.98 | 4.02 | 4.01 | 0.25% | 177,121 |
| Aug 31, 2026 | 4.14 | 4.15 | 4.01 | 4.01 | 4.00 | -3.14% | 247,913 |
| Aug 28, 2026 | 4.14 | 4.22 | 4.12 | 4.14 | 4.13 | 0.49% | 179,813 |
| Aug 27, 2026 | 4.10 | 4.16 | 4.10 | 4.12 | 4.11 | -0.48% | 152,841 |
| Aug 26, 2026 | 4.14 | 4.20 | 4.09 | 4.14 | 4.13 | 0.24% | 146,058 |
| Aug 25, 2026 | 4.12 | 4.18 | 4.09 | 4.13 | 4.12 | 0.49% | 161,251 |
| Aug 24, 2026 | 4.03 | 4.14 | 4.03 | 4.11 | 4.10 | 1.48% | 141,073 |
| Aug 21, 2026 | 4.05 | 4.06 | 4.02 | 4.05 | 4.04 | 0.50% | 136,963 |
| Aug 20, 2026 | 4.00 | 4.06 | 3.96 | 4.03 | 4.02 | 0.25% | 155,993 |
| Aug 19, 2026 | 4.10 | 4.15 | 4.00 | 4.02 | 4.01 | -0.74% | 284,296 |
| Aug 18, 2026 | 4.02 | 4.11 | 4.00 | 4.05 | 4.04 | 0.75% | 318,099 |
| Aug 17, 2026 | 4.23 | 4.23 | 3.99 | 4.02 | 4.01 | -3.60% | 374,118 |
| Aug 14, 2026 | 4.33 | 4.37 | 4.16 | 4.17 | 4.16 | -3.70% | 297,305 |
| Aug 13, 2026 | 4.32 | 4.46 | 4.26 | 4.33 | 4.32 | 0.46% | 235,763 |
| Aug 12, 2026 | 4.25 | 4.35 | 4.20 | 4.31 | 4.30 | 2.74% | 468,225 |
| Aug 11, 2026 | 4.20 | 4.26 | 3.89 | 4.20 | 4.18 | -7.60% | 680,804 |
| Aug 10, 2026 | 4.70 | 4.70 | 4.51 | 4.54 | 4.53 | -3.40% | 201,325 |
| Aug 7, 2026 | 4.76 | 4.80 | 4.70 | 4.70 | 4.69 | -1.88% | 157,222 |
| Aug 6, 2026 | 4.71 | 4.80 | 4.68 | 4.79 | 4.78 | 1.91% | 140,506 |
| Aug 5, 2026 | 4.63 | 4.71 | 4.61 | 4.70 | 4.69 | 1.95% | 119,125 |
| Aug 4, 2026 | 4.56 | 4.67 | 4.53 | 4.61 | 4.60 | 0.22% | 207,788 |
| Aug 3, 2026 | 4.57 | 4.67 | 4.54 | 4.60 | 4.59 | 2.45% | 251,014 |
| Jul 31, 2026 | 4.47 | 4.49 | 4.31 | 4.49 | 4.48 | 0.45% | 184,865 |
| Jul 30, 2026 | 4.70 | 4.70 | 4.45 | 4.47 | 4.46 | -5.50% | 167,448 |
| Jul 29, 2026 | 4.80 | 4.82 | 4.72 | 4.73 | 4.72 | -1.36% | 176,801 |
| Jul 28, 2026 | 4.76 | 4.84 | 4.75 | 4.80 | 4.78 | 2.02% | 190,787 |
| Jul 27, 2026 | 4.73 | 4.86 | 4.68 | 4.70 | 4.69 | -0.21% | 314,850 |
| Jul 24, 2026 | 4.54 | 4.72 | 4.54 | 4.71 | 4.70 | 4.20% | 270,814 |
| Jul 23, 2026 | 4.48 | 4.54 | 4.40 | 4.52 | 4.51 | -0.22% | 208,933 |