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 |
| Dec 01, 2023 | $9.00 | $9.30 | $8.86 | $9.23 | 657 199 |
| Nov 30, 2023 | $8.88 | $9.00 | $8.57 | $8.98 | 553 056 |
| Nov 29, 2023 | $9.48 | $9.52 | $8.87 | $8.87 | 452 041 |
| Nov 28, 2023 | $9.42 | $9.47 | $9.29 | $9.38 | 424 811 |
| Nov 27, 2023 | $9.61 | $9.68 | $9.31 | $9.36 | 658 269 |
| Nov 24, 2023 | $9.32 | $9.73 | $9.31 | $9.65 | 181 069 |
| Nov 22, 2023 | $9.32 | $9.60 | $9.26 | $9.32 | 344 208 |
| Nov 21, 2023 | $9.04 | $9.54 | $9.04 | $9.32 | 488 592 |
| Nov 20, 2023 | $8.86 | $9.40 | $8.82 | $9.04 | 504 293 |
| Nov 17, 2023 | $8.53 | $8.90 | $8.48 | $8.87 | 586 840 |
| Nov 16, 2023 | $8.72 | $8.99 | $8.47 | $8.50 | 502 420 |
| Nov 15, 2023 | $8.91 | $9.31 | $8.67 | $8.72 | 752 132 |
| Nov 14, 2023 | $9.20 | $9.48 | $9.07 | $9.15 | 557 843 |
| Nov 13, 2023 | $9.41 | $9.47 | $8.66 | $9.00 | 1 281 264 |
| Nov 10, 2023 | $9.36 | $9.83 | $8.51 | $9.23 | 1 695 441 |
| Nov 09, 2023 | $11.46 | $11.65 | $8.15 | $8.84 | 1 945 834 |
| Nov 08, 2023 | $14.19 | $14.56 | $12.68 | $13.15 | 426 280 |
| Nov 07, 2023 | $14.06 | $14.30 | $13.94 | $14.14 | 180 046 |
| Nov 06, 2023 | $14.32 | $14.41 | $14.03 | $14.06 | 111 976 |
| Nov 03, 2023 | $14.42 | $15.02 | $14.34 | $14.41 | 140 564 |
| Nov 02, 2023 | $13.80 | $14.10 | $13.80 | $14.09 | 159 040 |
| Nov 01, 2023 | $13.74 | $13.87 | $13.60 | $13.77 | 131 507 |
| Oct 31, 2023 | $13.76 | $13.93 | $13.67 | $13.75 | 132 479 |
| Oct 30, 2023 | $13.73 | $13.94 | $13.69 | $13.73 | 106 785 |
| Oct 27, 2023 | $14.03 | $14.34 | $13.52 | $13.55 | 199 428 |
