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 |
| Feb 14, 2024 | $10.10 | $10.42 | $10.02 | $10.38 | 489 398 |
| Feb 13, 2024 | $9.93 | $10.19 | $9.86 | $10.10 | 704 578 |
| Feb 12, 2024 | $9.54 | $10.19 | $9.53 | $10.13 | 475 253 |
| Feb 09, 2024 | $8.85 | $9.51 | $8.74 | $9.49 | 479 035 |
| Feb 08, 2024 | $8.97 | $9.09 | $8.71 | $9.00 | 392 932 |
| Feb 07, 2024 | $9.10 | $9.14 | $8.85 | $8.87 | 425 326 |
| Feb 06, 2024 | $8.86 | $9.23 | $8.84 | $9.05 | 466 295 |
| Feb 05, 2024 | $9.05 | $9.08 | $8.70 | $8.92 | 374 193 |
| Feb 02, 2024 | $9.33 | $9.44 | $9.17 | $9.22 | 318 278 |
| Feb 01, 2024 | $9.51 | $9.69 | $9.08 | $9.33 | 1 623 571 |
| Jan 31, 2024 | $9.79 | $9.89 | $9.54 | $9.57 | 287 754 |
| Jan 30, 2024 | $9.64 | $9.84 | $9.54 | $9.84 | 334 994 |
| Jan 29, 2024 | $9.39 | $9.77 | $9.31 | $9.75 | 326 058 |
| Jan 26, 2024 | $9.53 | $9.63 | $9.38 | $9.41 | 287 103 |
| Jan 25, 2024 | $9.40 | $9.53 | $9.18 | $9.47 | 372 546 |
| Jan 24, 2024 | $9.27 | $9.41 | $9.19 | $9.33 | 270 459 |
| Jan 23, 2024 | $9.20 | $9.35 | $9.04 | $9.15 | 406 977 |
| Jan 22, 2024 | $8.61 | $9.06 | $8.61 | $9.06 | 470 801 |
| Jan 19, 2024 | $8.48 | $8.71 | $8.42 | $8.59 | 550 076 |
| Jan 18, 2024 | $8.22 | $8.42 | $8.04 | $8.39 | 456 692 |
| Jan 17, 2024 | $8.30 | $8.44 | $8.01 | $8.22 | 483 013 |
| Jan 16, 2024 | $8.40 | $8.58 | $8.27 | $8.45 | 449 257 |
| Jan 12, 2024 | $8.51 | $8.57 | $8.31 | $8.38 | 466 041 |
| Jan 11, 2024 | $8.39 | $8.47 | $8.08 | $8.43 | 489 033 |
| Jan 10, 2024 | $8.37 | $8.46 | $8.18 | $8.41 | 485 392 |
