James River Group Holdings, Ltd. (JRVR)
NASDAQ: JRVR · Real-Time Price · USD
5.72
-0.14 (-2.39%)
Aug 15, 2025, 4:00 PM - Market closed
JRVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 5.89 | 5.94 | 5.72 | 5.72 | - | -2.39% | 441,882 |
| Aug 14, 2025 | 5.99 | 6.04 | 5.83 | 5.86 | 5.86 | -2.33% | 192,167 |
| Aug 13, 2025 | 5.75 | 6.03 | 5.75 | 6.00 | 6.00 | 4.35% | 165,528 |
| Aug 12, 2025 | 5.69 | 5.77 | 5.69 | 5.75 | 5.75 | 1.77% | 158,094 |
| Aug 11, 2025 | 5.63 | 5.76 | 5.52 | 5.65 | 5.65 | 0.89% | 173,532 |
| Aug 8, 2025 | 5.78 | 5.81 | 5.58 | 5.60 | 5.60 | -2.61% | 149,031 |
| Aug 7, 2025 | 5.85 | 5.94 | 5.62 | 5.75 | 5.75 | -1.20% | 268,846 |
| Aug 6, 2025 | 5.61 | 6.14 | 5.61 | 5.82 | 5.82 | 4.11% | 243,349 |
| Aug 5, 2025 | 5.88 | 5.88 | 5.26 | 5.59 | 5.59 | 1.27% | 342,057 |
| Aug 4, 2025 | 5.83 | 5.83 | 5.47 | 5.52 | 5.52 | 1.47% | 147,780 |
| Aug 1, 2025 | 5.67 | 5.68 | 5.42 | 5.44 | 5.44 | -4.56% | 189,730 |
| Jul 31, 2025 | 5.50 | 5.78 | 5.50 | 5.70 | 5.70 | 2.89% | 234,396 |
| Jul 30, 2025 | 5.88 | 5.88 | 5.52 | 5.54 | 5.54 | -5.30% | 165,021 |
| Jul 29, 2025 | 5.80 | 5.87 | 5.70 | 5.85 | 5.85 | 1.04% | 174,618 |
| Jul 28, 2025 | 5.70 | 5.80 | 5.65 | 5.79 | 5.79 | 1.40% | 121,846 |
| Jul 25, 2025 | 5.72 | 5.77 | 5.70 | 5.71 | 5.71 | 0.35% | 85,189 |
| Jul 24, 2025 | 5.83 | 5.83 | 5.68 | 5.69 | 5.69 | -2.74% | 137,501 |
| Jul 23, 2025 | 5.86 | 5.88 | 5.73 | 5.85 | 5.85 | 0.52% | 177,701 |
| Jul 22, 2025 | 5.71 | 5.85 | 5.67 | 5.82 | 5.82 | 2.11% | 172,554 |
| Jul 21, 2025 | 5.63 | 5.82 | 5.60 | 5.70 | 5.70 | 1.60% | 150,534 |
| Jul 18, 2025 | 5.67 | 5.70 | 5.60 | 5.61 | 5.61 | -0.88% | 133,617 |
| Jul 17, 2025 | 5.85 | 5.86 | 5.64 | 5.66 | 5.66 | -2.75% | 140,855 |
| Jul 16, 2025 | 5.77 | 5.87 | 5.68 | 5.82 | 5.82 | 0.52% | 249,960 |
| Jul 15, 2025 | 5.56 | 5.88 | 5.52 | 5.79 | 5.79 | 4.89% | 271,090 |
| Jul 14, 2025 | 5.54 | 5.61 | 5.52 | 5.52 | 5.52 | -0.54% | 146,920 |
| Jul 11, 2025 | 5.43 | 5.65 | 5.43 | 5.55 | 5.55 | 1.46% | 113,548 |
| Jul 10, 2025 | 5.42 | 5.53 | 5.40 | 5.47 | 5.47 | -0.91% | 142,635 |
| Jul 9, 2025 | 5.55 | 5.57 | 5.49 | 5.52 | 5.52 | - | 109,461 |
| Jul 8, 2025 | 5.57 | 5.60 | 5.50 | 5.52 | 5.52 | -0.72% | 157,130 |
| Jul 7, 2025 | 5.65 | 5.73 | 5.56 | 5.56 | 5.56 | -1.42% | 142,988 |
| Jul 3, 2025 | 5.51 | 5.65 | 5.51 | 5.64 | 5.64 | 2.36% | 104,638 |
| Jul 2, 2025 | 5.73 | 5.77 | 5.48 | 5.51 | 5.51 | -3.33% | 211,445 |
| Jul 1, 2025 | 5.86 | 5.86 | 5.70 | 5.70 | 5.70 | -2.73% | 145,721 |
| Jun 30, 2025 | 5.87 | 5.97 | 5.85 | 5.86 | 5.86 | -0.17% | 164,656 |
| Jun 27, 2025 | 5.74 | 5.87 | 5.72 | 5.87 | 5.87 | 2.26% | 477,570 |
| Jun 26, 2025 | 5.71 | 5.78 | 5.66 | 5.74 | 5.74 | 0.53% | 172,396 |
| Jun 25, 2025 | 5.85 | 5.85 | 5.70 | 5.71 | 5.71 | -2.39% | 236,167 |
| Jun 24, 2025 | 5.71 | 5.85 | 5.66 | 5.85 | 5.85 | 3.54% | 545,160 |
| Jun 23, 2025 | 5.74 | 5.78 | 5.54 | 5.65 | 5.65 | -2.08% | 171,770 |
| Jun 20, 2025 | 5.93 | 5.94 | 5.75 | 5.77 | 5.77 | -1.54% | 626,207 |
| Jun 18, 2025 | 5.77 | 5.89 | 5.76 | 5.86 | 5.86 | 1.21% | 209,329 |
| Jun 17, 2025 | 5.93 | 5.98 | 5.77 | 5.79 | 5.79 | -3.34% | 214,898 |
| Jun 16, 2025 | 5.90 | 6.04 | 5.84 | 5.99 | 5.99 | 2.39% | 396,357 |
| Jun 13, 2025 | 5.89 | 5.96 | 5.78 | 5.85 | 5.85 | -2.01% | 160,772 |
| Jun 12, 2025 | 5.82 | 5.98 | 5.79 | 5.97 | 5.97 | 2.05% | 116,121 |
| Jun 11, 2025 | 5.70 | 5.87 | 5.68 | 5.85 | 5.85 | 2.81% | 197,832 |
| Jun 10, 2025 | 5.85 | 5.85 | 5.69 | 5.69 | 5.69 | -2.74% | 181,823 |
| Jun 9, 2025 | 5.92 | 5.98 | 5.80 | 5.85 | 5.85 | -1.35% | 179,910 |
| Jun 6, 2025 | 5.93 | 6.05 | 5.88 | 5.93 | 5.92 | 1.19% | 677,321 |
| Jun 5, 2025 | 5.73 | 5.87 | 5.65 | 5.86 | 5.85 | 3.35% | 328,787 |