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 |
| Mar 02, 2023 | $24.67 | $24.92 | $24.42 | $24.51 | 107 652 |
| Mar 01, 2023 | $24.09 | $24.90 | $23.39 | $24.83 | 191 463 |
| Feb 28, 2023 | $23.54 | $24.81 | $22.76 | $24.10 | 376 176 |
| Feb 27, 2023 | $22.34 | $22.66 | $21.81 | $22.42 | 148 473 |
| Feb 24, 2023 | $22.22 | $22.60 | $22.09 | $22.17 | 110 516 |
| Feb 23, 2023 | $22.14 | $22.66 | $22.05 | $22.52 | 136 823 |
| Feb 22, 2023 | $22.13 | $22.66 | $21.96 | $22.13 | 198 179 |
| Feb 21, 2023 | $22.58 | $22.91 | $21.91 | $22.10 | 149 800 |
| Feb 17, 2023 | $21.89 | $22.93 | $21.57 | $22.74 | 236 756 |
| Feb 16, 2023 | $22.31 | $22.72 | $21.64 | $21.76 | 315 594 |
| Feb 15, 2023 | $22.01 | $22.70 | $21.78 | $22.66 | 107 924 |
| Feb 14, 2023 | $22.61 | $23.12 | $22.18 | $22.23 | 123 843 |
| Feb 13, 2023 | $22.70 | $23.10 | $22.45 | $22.75 | 195 808 |
| Feb 10, 2023 | $22.50 | $22.79 | $22.45 | $22.61 | 86 662 |
| Feb 09, 2023 | $23.23 | $23.72 | $22.51 | $22.60 | 105 953 |
| Feb 08, 2023 | $23.47 | $23.64 | $22.93 | $22.98 | 157 339 |
| Feb 07, 2023 | $23.02 | $23.79 | $22.64 | $23.67 | 166 571 |
| Feb 06, 2023 | $23.25 | $23.50 | $22.88 | $23.16 | 102 231 |
| Feb 03, 2023 | $22.77 | $23.47 | $22.62 | $23.41 | 218 412 |
| Feb 02, 2023 | $22.06 | $22.93 | $21.88 | $22.92 | 439 832 |
| Feb 01, 2023 | $22.73 | $22.76 | $22.00 | $22.06 | 265 350 |
| Jan 31, 2023 | $21.71 | $22.67 | $21.71 | $22.66 | 182 298 |
| Jan 30, 2023 | $21.50 | $22.18 | $21.49 | $21.82 | 117 465 |
| Jan 27, 2023 | $21.63 | $21.75 | $21.23 | $21.60 | 106 011 |
| Jan 26, 2023 | $22.00 | $22.19 | $21.70 | $21.72 | 112 639 |
