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 |
| Mar 21, 2024 | $8.15 | $8.47 | $8.12 | $8.45 | 910 833 |
| Mar 20, 2024 | $7.72 | $8.36 | $7.63 | $8.16 | 1 663 340 |
| Mar 19, 2024 | $7.67 | $7.82 | $7.54 | $7.75 | 639 743 |
| Mar 18, 2024 | $7.90 | $8.46 | $7.66 | $7.72 | 1 735 957 |
| Mar 15, 2024 | $6.72 | $8.80 | $6.63 | $7.93 | 9 666 106 |
| Mar 14, 2024 | $6.77 | $6.83 | $6.35 | $6.75 | 1 399 438 |
| Mar 13, 2024 | $7.24 | $7.45 | $6.74 | $6.77 | 835 608 |
| Mar 12, 2024 | $7.67 | $7.89 | $7.21 | $7.24 | 1 216 375 |
| Mar 11, 2024 | $9.49 | $9.49 | $7.46 | $7.76 | 2 110 926 |
| Mar 08, 2024 | $9.76 | $9.84 | $9.41 | $9.41 | 444 412 |
| Mar 07, 2024 | $9.33 | $9.88 | $9.33 | $9.72 | 409 952 |
| Mar 06, 2024 | $9.73 | $10.07 | $9.52 | $9.65 | 376 527 |
| Mar 05, 2024 | $9.71 | $9.90 | $9.48 | $9.67 | 513 636 |
| Mar 04, 2024 | $9.84 | $10.03 | $9.78 | $9.87 | 412 312 |
| Mar 01, 2024 | $10.06 | $10.10 | $9.67 | $9.80 | 535 218 |
| Feb 29, 2024 | $10.23 | $11.49 | $9.73 | $9.99 | 1 281 533 |
| Feb 28, 2024 | $10.58 | $10.64 | $10.32 | $10.37 | 973 575 |
| Feb 27, 2024 | $10.57 | $10.74 | $10.47 | $10.58 | 772 730 |
| Feb 26, 2024 | $10.77 | $10.92 | $10.38 | $10.51 | 493 200 |
| Feb 23, 2024 | $10.50 | $11.03 | $10.50 | $10.86 | 404 776 |
| Feb 22, 2024 | $10.39 | $10.72 | $10.24 | $10.69 | 431 728 |
| Feb 21, 2024 | $10.84 | $10.84 | $10.41 | $10.41 | 382 697 |
| Feb 20, 2024 | $10.41 | $10.90 | $10.41 | $10.80 | 435 023 |
| Feb 16, 2024 | $10.57 | $10.72 | $10.39 | $10.61 | 546 885 |
| Feb 15, 2024 | $10.39 | $10.67 | $10.38 | $10.59 | 393 521 |
