NASDAQ:JRVR
James River Group Holdings Stock Price (Quote)
$8.99
-0.170 (-1.86%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.19 | $9.56 | Friday, 26th Apr 2024 JRVR stock ended at $8.99. This is 1.86% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.00% from a day low at $8.74 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 |
| Jun 05, 2023 | $19.78 | $19.99 | $19.14 | $19.41 | 153 008 |
| Jun 02, 2023 | $19.19 | $20.03 | $19.00 | $20.00 | 241 879 |
| Jun 01, 2023 | $19.20 | $19.42 | $18.87 | $18.90 | 136 331 |
| May 31, 2023 | $19.82 | $19.97 | $19.11 | $19.14 | 147 486 |
| May 30, 2023 | $20.15 | $20.15 | $19.75 | $19.90 | 87 329 |
| May 26, 2023 | $20.18 | $20.38 | $19.97 | $20.17 | 95 143 |
| May 25, 2023 | $20.78 | $20.91 | $20.00 | $20.03 | 71 411 |
| May 24, 2023 | $21.37 | $21.49 | $20.67 | $20.96 | 85 932 |
| May 23, 2023 | $21.53 | $21.94 | $21.51 | $21.52 | 98 400 |
| May 22, 2023 | $21.49 | $21.65 | $20.51 | $21.60 | 125 373 |
| May 19, 2023 | $21.83 | $21.97 | $21.32 | $21.45 | 140 826 |
| May 18, 2023 | $20.62 | $21.65 | $20.58 | $21.51 | 164 838 |
| May 17, 2023 | $21.25 | $21.31 | $20.62 | $20.75 | 129 838 |
| May 16, 2023 | $21.31 | $21.41 | $21.00 | $21.09 | 127 689 |
| May 15, 2023 | $21.67 | $21.75 | $21.28 | $21.45 | 110 669 |
| May 12, 2023 | $21.70 | $21.76 | $21.22 | $21.52 | 110 825 |
| May 11, 2023 | $21.13 | $21.75 | $21.07 | $21.60 | 143 598 |
| May 10, 2023 | $21.47 | $21.59 | $21.15 | $21.36 | 122 112 |
| May 09, 2023 | $21.13 | $21.45 | $21.04 | $21.32 | 113 802 |
| May 08, 2023 | $20.83 | $21.26 | $20.74 | $21.25 | 187 309 |
| May 05, 2023 | $20.28 | $21.14 | $20.24 | $20.73 | 179 079 |
| May 04, 2023 | $20.11 | $20.28 | $19.47 | $20.04 | 162 391 |
| May 03, 2023 | $19.89 | $21.17 | $19.84 | $20.31 | 210 314 |
| May 02, 2023 | $19.44 | $19.44 | $18.80 | $18.99 | 131 693 |
| May 01, 2023 | $19.32 | $19.80 | $19.21 | $19.45 | 105 181 |
