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 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 |
| Apr 28, 2023 | $19.20 | $19.64 | $19.04 | $19.47 | 141 762 |
| Apr 27, 2023 | $18.91 | $19.35 | $18.83 | $19.29 | 111 946 |
| Apr 26, 2023 | $18.94 | $19.08 | $18.79 | $18.90 | 108 087 |
| Apr 25, 2023 | $19.40 | $19.54 | $19.01 | $19.06 | 88 714 |
| Apr 24, 2023 | $19.42 | $19.96 | $19.52 | $19.55 | 107 619 |
| Apr 21, 2023 | $19.81 | $19.81 | $19.31 | $19.50 | 111 950 |
| Apr 20, 2023 | $19.58 | $19.93 | $19.58 | $19.91 | 158 804 |
| Apr 19, 2023 | $19.21 | $19.75 | $19.07 | $19.59 | 148 720 |
| Apr 18, 2023 | $19.26 | $19.47 | $19.14 | $19.18 | 257 084 |
| Apr 17, 2023 | $19.23 | $19.40 | $18.89 | $19.40 | 123 472 |
| Apr 14, 2023 | $19.62 | $19.71 | $19.15 | $19.16 | 126 636 |
| Apr 13, 2023 | $19.86 | $19.90 | $19.44 | $19.58 | 176 966 |
| Apr 12, 2023 | $19.99 | $20.15 | $19.80 | $19.83 | 145 830 |
| Apr 11, 2023 | $19.95 | $20.86 | $19.72 | $19.92 | 214 129 |
| Apr 10, 2023 | $19.81 | $20.19 | $19.81 | $19.96 | 201 721 |
| Apr 06, 2023 | $19.75 | $19.84 | $19.54 | $19.82 | 609 279 |
