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 |
| Sep 21, 2023 | $14.83 | $15.37 | $14.79 | $15.26 | 113 826 |
| Sep 20, 2023 | $14.99 | $15.07 | $14.83 | $14.86 | 180 608 |
| Sep 19, 2023 | $14.85 | $15.00 | $14.77 | $14.94 | 166 610 |
| Sep 18, 2023 | $14.97 | $14.97 | $14.68 | $14.82 | 170 803 |
| Sep 15, 2023 | $14.84 | $15.02 | $14.64 | $14.96 | 598 199 |
| Sep 14, 2023 | $14.83 | $14.94 | $14.74 | $14.79 | 162 522 |
| Sep 13, 2023 | $14.56 | $14.76 | $14.52 | $14.68 | 138 257 |
| Sep 12, 2023 | $14.50 | $14.73 | $14.40 | $14.57 | 211 036 |
| Sep 11, 2023 | $14.61 | $14.75 | $14.48 | $14.56 | 101 719 |
| Sep 08, 2023 | $14.00 | $14.47 | $13.87 | $14.45 | 169 485 |
| Sep 07, 2023 | $14.59 | $14.59 | $13.94 | $14.05 | 222 487 |
| Sep 06, 2023 | $14.63 | $14.71 | $14.37 | $14.55 | 112 533 |
| Sep 05, 2023 | $15.21 | $15.21 | $14.66 | $14.68 | 146 076 |
| Sep 01, 2023 | $14.71 | $15.41 | $14.71 | $15.37 | 194 598 |
| Aug 31, 2023 | $14.65 | $14.89 | $14.51 | $14.56 | 184 548 |
| Aug 30, 2023 | $14.67 | $14.89 | $14.51 | $14.62 | 150 905 |
| Aug 29, 2023 | $14.61 | $14.88 | $14.58 | $14.76 | 171 221 |
| Aug 28, 2023 | $14.75 | $15.13 | $14.55 | $14.57 | 115 748 |
| Aug 25, 2023 | $15.06 | $15.21 | $14.69 | $14.72 | 108 790 |
| Aug 24, 2023 | $14.83 | $15.06 | $14.65 | $15.02 | 192 502 |
| Aug 23, 2023 | $15.00 | $15.06 | $14.81 | $14.84 | 184 631 |
| Aug 22, 2023 | $15.05 | $15.25 | $14.66 | $14.97 | 242 194 |
| Aug 21, 2023 | $15.26 | $15.41 | $14.90 | $14.97 | 215 183 |
| Aug 18, 2023 | $15.43 | $15.58 | $15.20 | $15.25 | 133 715 |
| Aug 17, 2023 | $15.96 | $15.99 | $15.53 | $15.55 | 163 898 |
