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 |
| Jan 09, 2024 | $9.00 | $9.00 | $8.32 | $8.41 | 705 103 |
| Jan 08, 2024 | $9.37 | $9.39 | $8.90 | $9.01 | 650 606 |
| Jan 05, 2024 | $9.28 | $9.50 | $9.25 | $9.34 | 636 450 |
| Jan 04, 2024 | $9.18 | $9.38 | $9.02 | $9.37 | 777 882 |
| Jan 03, 2024 | $9.17 | $9.35 | $8.89 | $9.18 | 727 457 |
| Jan 02, 2024 | $9.25 | $9.63 | $9.18 | $9.18 | 480 482 |
| Dec 29, 2023 | $9.70 | $9.70 | $9.23 | $9.24 | 549 879 |
| Dec 28, 2023 | $9.43 | $9.61 | $9.40 | $9.60 | 408 297 |
| Dec 27, 2023 | $9.23 | $9.65 | $9.16 | $9.43 | 546 722 |
| Dec 26, 2023 | $9.42 | $9.44 | $9.15 | $9.22 | 426 813 |
| Dec 22, 2023 | $9.44 | $9.61 | $9.24 | $9.30 | 572 686 |
| Dec 21, 2023 | $9.42 | $9.63 | $9.09 | $9.33 | 457 743 |
| Dec 20, 2023 | $9.78 | $9.89 | $9.40 | $9.43 | 945 779 |
| Dec 19, 2023 | $9.56 | $9.94 | $9.41 | $9.70 | 895 796 |
| Dec 18, 2023 | $8.62 | $10.08 | $8.60 | $9.50 | 1 770 189 |
| Dec 15, 2023 | $8.62 | $8.68 | $8.33 | $8.49 | 7 061 175 |
| Dec 14, 2023 | $9.24 | $9.33 | $8.38 | $8.38 | 917 374 |
| Dec 13, 2023 | $8.96 | $9.17 | $8.63 | $9.17 | 590 443 |
| Dec 12, 2023 | $9.16 | $9.16 | $8.89 | $8.91 | 556 713 |
| Dec 11, 2023 | $9.04 | $9.24 | $8.78 | $9.17 | 517 560 |
| Dec 08, 2023 | $8.79 | $9.05 | $8.60 | $9.04 | 600 129 |
| Dec 07, 2023 | $9.13 | $9.25 | $8.73 | $8.81 | 543 992 |
| Dec 06, 2023 | $9.54 | $9.62 | $9.12 | $9.13 | 665 945 |
| Dec 05, 2023 | $9.39 | $9.61 | $9.22 | $9.33 | 830 056 |
| Dec 04, 2023 | $8.91 | $9.66 | $8.85 | $9.38 | 1 434 225 |
