James River Group Holdings, Inc. JRVR
NASDAQ · United States · Finance
$3.45+0.02 (+0.58%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.45 | +0.58% | $3.43 | $3.46 | $3.36 | 420.09K |
| 2026-09-30 | $3.43 | +0.59% | $3.41 | $3.45 | $3.37 | 321.70K |
| 2026-09-29 | $3.41 | -0.87% | $3.41 | $3.44 | $3.38 | 349.00K |
| 2026-09-28 | $3.44 | -2.55% | $3.50 | $3.50 | $3.38 | 337.10K |
| 2026-09-25 | $3.53 | 0.00% | $3.55 | $3.57 | $3.49 | 271.90K |
| 2026-09-24 | $3.53 | -1.67% | $3.60 | $3.61 | $3.52 | 438.60K |
| 2026-09-23 | $3.59 | -4.01% | $3.71 | $3.71 | $3.57 | 328.40K |
| 2026-09-22 | $3.74 | +0.27% | $3.74 | $3.75 | $3.59 | 335.90K |
| 2026-09-21 | $3.73 | +1.08% | $3.70 | $3.77 | $3.68 | 369.20K |
| 2026-09-18 | $3.69 | -2.64% | $3.79 | $3.79 | $3.63 | 840.80K |
| 2026-09-17 | $3.79 | -1.81% | $3.89 | $3.89 | $3.74 | 222.20K |
| 2026-09-16 | $3.86 | -2.03% | $3.95 | $3.97 | $3.82 | 398.50K |
| 2026-09-15 | $3.94 | 0.00% | $3.93 | $3.96 | $3.87 | 233.00K |
| 2026-09-14 | $3.94 | -0.25% | $3.96 | $4.07 | $3.93 | 226.00K |
| 2026-09-11 | $3.95 | +2.60% | $3.90 | $3.96 | $3.74 | 395.10K |
| 2026-09-10 | $3.85 | -2.53% | $3.95 | $3.98 | $3.84 | 296.30K |
| 2026-09-09 | $3.95 | -1.99% | $4.03 | $4.03 | $3.94 | 199.00K |
| 2026-09-08 | $4.03 | -3.12% | $4.11 | $4.13 | $4.01 | 280.60K |
| 2026-09-04 | $4.16 | -0.72% | $4.14 | $4.18 | $4.12 | 165.40K |
| 2026-09-03 | $4.19 | +3.20% | $4.10 | $4.22 | $4.10 | 194.80K |
| 2026-09-02 | $4.06 | +1.00% | $4.03 | $4.17 | $4.02 | 296.50K |
| 2026-09-01 | $4.02 | +0.25% | $3.99 | $4.11 | $3.98 | 177.10K |
| 2026-08-31 | $4.01 | -3.14% | $4.14 | $4.15 | $4.01 | 247.90K |
| 2026-08-28 | $4.14 | +0.49% | $4.14 | $4.22 | $4.12 | 179.80K |
| 2026-08-27 | $4.12 | -0.48% | $4.10 | $4.16 | $4.10 | 152.80K |
| 2026-08-26 | $4.14 | +0.24% | $4.14 | $4.20 | $4.09 | 146.10K |
| 2026-08-25 | $4.13 | +0.49% | $4.12 | $4.18 | $4.09 | 161.30K |
| 2026-08-24 | $4.11 | +1.48% | $4.03 | $4.14 | $4.03 | 141.10K |
| 2026-08-21 | $4.05 | +0.50% | $4.05 | $4.06 | $4.02 | 137.00K |
| 2026-08-20 | $4.03 | +0.25% | $4.00 | $4.05 | $3.96 | 156.00K |
| 2026-08-19 | $4.02 | -0.74% | $4.10 | $4.15 | $4.00 | 284.30K |
| 2026-08-18 | $4.05 | +0.75% | $4.02 | $4.11 | $4.00 | 318.10K |
| 2026-08-17 | $4.02 | -3.60% | $4.23 | $4.23 | $3.99 | 374.10K |
| 2026-08-14 | $4.17 | -3.70% | $4.33 | $4.37 | $4.16 | 297.30K |
| 2026-08-13 | $4.33 | +0.46% | $4.32 | $4.46 | $4.26 | 235.80K |
| 2026-08-12 | $4.31 | +2.74% | $4.25 | $4.35 | $4.20 | 468.20K |
| 2026-08-11 | $4.20 | -7.60% | $4.20 | $4.26 | $3.88 | 680.70K |
| 2026-08-10 | $4.54 | -3.40% | $4.70 | $4.70 | $4.51 | 201.30K |
| 2026-08-07 | $4.70 | -1.88% | $4.76 | $4.80 | $4.70 | 157.20K |
| 2026-08-06 | $4.79 | +1.91% | $4.71 | $4.80 | $4.68 | 140.50K |
| 2026-08-05 | $4.70 | +1.95% | $4.63 | $4.71 | $4.61 | 119.10K |
| 2026-08-04 | $4.61 | +0.22% | $4.56 | $4.67 | $4.53 | 207.80K |
| 2026-08-03 | $4.60 | +2.45% | $4.57 | $4.67 | $4.54 | 251.00K |
| 2026-07-31 | $4.49 | +0.45% | $4.47 | $4.49 | $4.31 | 184.90K |
| 2026-07-30 | $4.47 | -5.50% | $4.70 | $4.70 | $4.45 | 167.40K |
| 2026-07-29 | $4.73 | -1.36% | $4.80 | $4.82 | $4.72 | 176.80K |
| 2026-07-28 | $4.80 | +2.02% | $4.76 | $4.84 | $4.75 | 190.80K |
| 2026-07-27 | $4.70 | -0.21% | $4.73 | $4.86 | $4.68 | 314.80K |
| 2026-07-24 | $4.71 | +4.20% | $4.54 | $4.72 | $4.54 | 270.70K |
| 2026-07-23 | $4.52 | -0.22% | $4.48 | $4.54 | $4.39 | 208.90K |
| 2026-07-22 | $4.53 | +2.26% | $4.43 | $4.55 | $4.40 | 272.10K |
| 2026-07-21 | $4.43 | -3.28% | $4.55 | $4.61 | $4.39 | 223.40K |
| 2026-07-20 | $4.58 | -0.22% | $4.61 | $4.67 | $4.54 | 303.70K |
| 2026-07-17 | $4.59 | +1.10% | $4.54 | $4.69 | $4.53 | 200.60K |
| 2026-07-16 | $4.54 | +3.18% | $4.42 | $4.55 | $4.42 | 244.30K |
| 2026-07-15 | $4.40 | -3.30% | $4.55 | $4.58 | $4.38 | 215.70K |
| 2026-07-14 | $4.55 | -0.66% | $4.59 | $4.59 | $4.50 | 169.10K |
| 2026-07-13 | $4.58 | +0.44% | $4.59 | $4.68 | $4.53 | 199.10K |
| 2026-07-10 | $4.56 | +0.88% | $4.52 | $4.57 | $4.46 | 182.70K |
| 2026-07-09 | $4.52 | -1.53% | $4.57 | $4.57 | $4.46 | 237.50K |
| 2026-07-08 | $4.59 | +0.66% | $4.56 | $4.66 | $4.49 | 235.70K |
| 2026-07-07 | $4.56 | +1.56% | $4.53 | $4.64 | $4.46 | 394.30K |
| 2026-07-06 | $4.49 | +0.67% | $4.46 | $4.51 | $4.40 | 500.00K |
| 2026-07-02 | $4.46 | +1.59% | $4.42 | $4.53 | $4.41 | 374.80K |
| 2026-07-01 | $4.39 | -0.23% | $4.43 | $4.53 | $4.39 | 428.10K |
| 2026-06-30 | $4.40 | -1.12% | $4.43 | $4.48 | $4.38 | 227.60K |
| 2026-06-29 | $4.45 | +0.23% | $4.41 | $4.49 | $4.34 | 457.30K |
| 2026-06-26 | $4.44 | +10.17% | $4.06 | $4.46 | $4.06 | 1.99M |
| 2026-06-25 | $4.03 | -3.12% | $4.13 | $4.14 | $4.01 | 263.70K |
| 2026-06-24 | $4.16 | +3.48% | $4.04 | $4.24 | $4.03 | 357.30K |
| 2026-06-23 | $4.02 | +2.81% | $3.92 | $4.03 | $3.87 | 425.10K |
| 2026-06-22 | $3.91 | -1.01% | $3.93 | $4.02 | $3.86 | 353.30K |
| 2026-06-18 | $3.95 | -1.99% | $4.07 | $4.08 | $3.82 | 694.20K |
| 2026-06-17 | $4.03 | -3.12% | $4.16 | $4.22 | $4.01 | 364.80K |
| 2026-06-16 | $4.16 | -0.24% | $4.20 | $4.24 | $4.16 | 395.40K |
| 2026-06-15 | $4.17 | -0.48% | $4.21 | $4.25 | $4.15 | 188.10K |
| 2026-06-12 | $4.19 | -1.41% | $4.24 | $4.30 | $4.17 | 361.60K |
| 2026-06-11 | $4.25 | +1.67% | $4.18 | $4.29 | $4.15 | 417.20K |
| 2026-06-10 | $4.18 | +5.29% | $4.00 | $4.22 | $4.00 | 454.50K |
| 2026-06-09 | $3.97 | 0.00% | $3.96 | $4.11 | $3.95 | 350.10K |
| 2026-06-08 | $3.97 | +0.25% | $3.94 | $4.00 | $3.92 | 236.40K |
| 2026-06-05 | $3.96 | 0.00% | $3.96 | $4.01 | $3.93 | 384.30K |
| 2026-06-04 | $3.96 | +3.39% | $3.93 | $3.99 | $3.87 | 373.90K |
| 2026-06-03 | $3.83 | -4.49% | $4.07 | $4.07 | $3.80 | 344.10K |
| 2026-06-02 | $4.01 | +1.78% | $3.92 | $4.09 | $3.91 | 381.70K |
| 2026-06-01 | $3.94 | +0.77% | $3.90 | $3.95 | $3.86 | 360.00K |
| 2026-05-29 | $3.91 | -0.76% | $3.92 | $3.94 | $3.88 | 393.30K |
| 2026-05-28 | $3.94 | -1.25% | $4.05 | $4.07 | $3.93 | 277.80K |
| 2026-05-27 | $3.99 | +0.50% | $4.04 | $4.06 | $3.96 | 333.00K |
| 2026-05-26 | $3.97 | -0.75% | $4.09 | $4.09 | $3.94 | 328.00K |