James River Group Holdings, Inc. JRVR
NASDAQ · Amerika Birleşik Devletleri · Finans
$3,45+0,02 (+%0,58)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3,45 | +%0,58 | $3,43 | $3,46 | $3,36 | 420,10K |
| 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 |