NASDAQ:JRVR
James River Group Holdings Stock Price (Quote)
$7.70
-0.270 (-3.39%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.69 | $9.56 | Friday, 10th May 2024 JRVR stock ended at $7.70. This is 3.39% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 6.37% from a day low at $7.69 to a day high of $8.18. |
| 90 days | $6.35 | $11.49 | |
| 52 weeks | $6.35 | $22.15 |
| Date | Open | High | Low | Close | Volume |
| Apr 06, 2023 | $19.75 | $19.84 | $19.54 | $19.82 | 609 279 |
| Apr 05, 2023 | $19.45 | $19.75 | $19.38 | $19.59 | 163 211 |
| Apr 04, 2023 | $20.49 | $20.57 | $19.24 | $19.50 | 234 821 |
| Apr 03, 2023 | $20.65 | $20.90 | $20.13 | $20.37 | 331 287 |
| Mar 31, 2023 | $20.78 | $21.00 | $20.52 | $20.65 | 222 837 |
| Mar 30, 2023 | $20.81 | $20.95 | $20.38 | $20.67 | 143 076 |
| Mar 29, 2023 | $20.60 | $20.81 | $20.34 | $20.71 | 148 326 |
| Mar 28, 2023 | $20.58 | $20.74 | $20.44 | $20.47 | 153 187 |
| Mar 27, 2023 | $20.98 | $21.00 | $20.69 | $20.70 | 127 141 |
| Mar 24, 2023 | $20.21 | $20.89 | $19.97 | $20.71 | 210 701 |
| Mar 23, 2023 | $20.64 | $21.07 | $20.37 | $20.37 | 194 646 |
| Mar 22, 2023 | $21.09 | $21.38 | $20.62 | $20.64 | 164 979 |
| Mar 21, 2023 | $21.10 | $21.72 | $21.10 | $21.21 | 135 480 |
| Mar 20, 2023 | $20.65 | $21.18 | $20.55 | $20.70 | 239 182 |
| Mar 17, 2023 | $21.38 | $21.38 | $20.15 | $20.44 | 687 219 |
| Mar 16, 2023 | $21.19 | $22.06 | $20.90 | $21.69 | 176 897 |
| Mar 15, 2023 | $21.26 | $21.51 | $20.62 | $21.49 | 239 657 |
| Mar 14, 2023 | $22.00 | $22.26 | $21.64 | $21.80 | 162 971 |
| Mar 13, 2023 | $21.89 | $22.21 | $21.27 | $21.35 | 120 406 |
| Mar 10, 2023 | $23.00 | $23.10 | $22.08 | $22.38 | 208 417 |
| Mar 09, 2023 | $23.33 | $23.46 | $23.06 | $23.18 | 211 721 |
| Mar 08, 2023 | $23.84 | $23.99 | $23.16 | $23.31 | 132 937 |
| Mar 07, 2023 | $24.09 | $24.14 | $23.35 | $23.70 | 190 117 |
| Mar 06, 2023 | $24.46 | $24.73 | $23.89 | $24.13 | 190 492 |
| Mar 03, 2023 | $24.45 | $24.46 | $23.76 | $24.43 | 116 459 |
