NASDAQ:JRVR
James River Group Holdings Stock Price (Quote)
$7.97
-0.550 (-6.46%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.78 | $9.56 | Thursday, 9th May 2024 JRVR stock ended at $7.97. This is 6.46% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 16.84% from a day low at $7.78 to a day high of $9.09. |
| 90 days | $6.35 | $11.49 | |
| 52 weeks | $6.35 | $22.15 |
| Date | Open | High | Low | Close | Volume |
| May 09, 2024 | $8.63 | $9.09 | $7.78 | $7.97 | 1 403 429 |
| May 08, 2024 | $8.65 | $8.78 | $7.97 | $8.52 | 1 376 220 |
| May 07, 2024 | $8.83 | $9.13 | $8.61 | $8.65 | 398 641 |
| May 06, 2024 | $8.85 | $8.94 | $8.77 | $8.79 | 298 128 |
| May 03, 2024 | $8.88 | $8.95 | $8.67 | $8.82 | 210 098 |
| May 02, 2024 | $8.71 | $8.97 | $8.71 | $8.86 | 324 387 |
| May 01, 2024 | $8.88 | $9.15 | $8.69 | $8.70 | 398 933 |
| Apr 30, 2024 | $8.91 | $8.93 | $8.68 | $8.89 | 340 221 |
| Apr 29, 2024 | $8.83 | $9.06 | $8.79 | $8.83 | 332 805 |
| Apr 26, 2024 | $9.08 | $9.09 | $8.74 | $8.99 | 377 677 |
| Apr 25, 2024 | $9.23 | $9.26 | $9.08 | $9.16 | 330 052 |
| Apr 24, 2024 | $9.17 | $9.42 | $9.11 | $9.28 | 353 777 |
| Apr 23, 2024 | $9.26 | $9.56 | $9.24 | $9.26 | 356 454 |
| Apr 22, 2024 | $9.34 | $9.34 | $9.17 | $9.28 | 479 229 |
| Apr 19, 2024 | $9.13 | $9.46 | $9.13 | $9.34 | 676 201 |
| Apr 18, 2024 | $9.00 | $9.48 | $8.79 | $9.21 | 668 940 |
| Apr 17, 2024 | $8.86 | $9.26 | $8.59 | $8.72 | 975 280 |
| Apr 16, 2024 | $8.52 | $8.86 | $8.42 | $8.81 | 680 835 |
| Apr 15, 2024 | $8.39 | $8.60 | $8.19 | $8.57 | 476 570 |
| Apr 12, 2024 | $8.65 | $8.68 | $8.20 | $8.46 | 597 717 |
| Apr 11, 2024 | $8.57 | $8.86 | $8.45 | $8.65 | 350 216 |
| Apr 10, 2024 | $8.26 | $8.66 | $8.24 | $8.59 | 448 872 |
| Apr 09, 2024 | $8.82 | $9.05 | $8.45 | $8.48 | 394 838 |
| Apr 08, 2024 | $8.77 | $8.97 | $8.65 | $8.82 | 504 867 |
| Apr 05, 2024 | $8.90 | $8.90 | $8.48 | $8.63 | 608 119 |
