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 |
| Oct 26, 2023 | $14.36 | $14.50 | $13.93 | $14.05 | 140 684 |
| Oct 25, 2023 | $14.23 | $14.49 | $14.21 | $14.28 | 163 748 |
| Oct 24, 2023 | $13.93 | $14.40 | $13.85 | $14.38 | 202 596 |
| Oct 23, 2023 | $14.17 | $14.17 | $13.83 | $13.84 | 232 028 |
| Oct 20, 2023 | $14.49 | $14.64 | $14.30 | $14.31 | 212 768 |
| Oct 19, 2023 | $14.89 | $14.89 | $14.26 | $14.45 | 222 764 |
| Oct 18, 2023 | $15.27 | $15.27 | $14.88 | $14.89 | 131 034 |
| Oct 17, 2023 | $15.00 | $15.47 | $15.00 | $15.40 | 234 388 |
| Oct 16, 2023 | $14.54 | $15.03 | $14.52 | $15.01 | 264 404 |
| Oct 13, 2023 | $14.46 | $15.05 | $14.28 | $14.37 | 168 551 |
| Oct 12, 2023 | $14.75 | $14.75 | $14.31 | $14.43 | 160 638 |
| Oct 11, 2023 | $14.69 | $14.87 | $14.32 | $14.67 | 157 333 |
| Oct 10, 2023 | $14.69 | $14.80 | $14.42 | $14.70 | 181 509 |
| Oct 09, 2023 | $14.89 | $15.04 | $14.68 | $14.75 | 133 516 |
| Oct 06, 2023 | $15.03 | $15.04 | $14.76 | $14.94 | 183 583 |
| Oct 05, 2023 | $14.87 | $15.14 | $14.70 | $15.03 | 169 697 |
| Oct 04, 2023 | $15.04 | $15.04 | $14.60 | $14.86 | 185 816 |
| Oct 03, 2023 | $15.16 | $15.36 | $15.04 | $15.09 | 169 119 |
| Oct 02, 2023 | $15.28 | $15.28 | $14.96 | $15.21 | 267 555 |
| Sep 29, 2023 | $15.42 | $15.50 | $15.19 | $15.35 | 229 564 |
| Sep 28, 2023 | $15.59 | $15.74 | $15.39 | $15.41 | 150 811 |
| Sep 27, 2023 | $15.46 | $15.76 | $15.39 | $15.51 | 170 742 |
| Sep 26, 2023 | $15.61 | $15.88 | $15.42 | $15.45 | 209 937 |
| Sep 25, 2023 | $15.43 | $15.87 | $15.37 | $15.72 | 144 425 |
| Sep 22, 2023 | $15.22 | $15.68 | $15.22 | $15.60 | 147 770 |
