NASDAQ:JRVR
James River Group Holdings Stock Price (Quote)
$7.70
-0.270 (-3.39%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.69 | $9.56 | Friday, 10th May 2024 JRVR stock ended at $7.70. This is 3.39% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 6.37% from a day low at $7.69 to a day high of $8.18. |
| 90 days | $6.35 | $11.49 | |
| 52 weeks | $6.35 | $22.15 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2017 | $41.95 | $42.22 | $41.41 | $42.03 | 182 567 |
| Jan 03, 2017 | $41.62 | $41.95 | $41.29 | $41.93 | 161 095 |
| Dec 30, 2016 | $41.62 | $41.62 | $40.80 | $41.55 | 121 841 |
| Dec 29, 2016 | $41.34 | $41.48 | $41.00 | $41.45 | 94 291 |
| Dec 28, 2016 | $40.90 | $41.35 | $40.52 | $41.23 | 101 397 |
| Dec 27, 2016 | $41.35 | $41.89 | $40.91 | $41.01 | 49 821 |
| Dec 23, 2016 | $41.12 | $41.52 | $40.78 | $41.13 | 111 335 |
| Dec 22, 2016 | $41.29 | $41.57 | $40.69 | $41.13 | 122 742 |
| Dec 21, 2016 | $41.47 | $41.67 | $40.98 | $41.13 | 123 623 |
| Dec 20, 2016 | $40.04 | $41.27 | $39.36 | $41.27 | 230 269 |
| Dec 19, 2016 | $38.42 | $39.85 | $38.35 | $39.75 | 330 837 |
| Dec 16, 2016 | $38.58 | $38.58 | $38.01 | $38.42 | 268 463 |
| Dec 15, 2016 | $38.14 | $39.22 | $37.73 | $38.59 | 218 500 |
| Dec 14, 2016 | $38.60 | $38.81 | $37.90 | $38.21 | 239 301 |
| Dec 13, 2016 | $40.28 | $40.75 | $40.01 | $40.14 | 189 270 |
| Dec 12, 2016 | $40.22 | $40.94 | $40.07 | $40.19 | 150 122 |
| Dec 09, 2016 | $40.21 | $40.34 | $39.55 | $40.02 | 172 281 |
| Dec 08, 2016 | $39.35 | $40.36 | $38.98 | $39.98 | 165 885 |
| Dec 07, 2016 | $39.19 | $39.49 | $39.19 | $39.36 | 172 798 |
| Dec 06, 2016 | $39.24 | $39.58 | $39.04 | $39.15 | 246 231 |
| Dec 05, 2016 | $39.20 | $39.20 | $38.60 | $39.00 | 181 971 |
| Dec 02, 2016 | $38.86 | $39.25 | $38.83 | $39.00 | 267 785 |
| Dec 01, 2016 | $38.98 | $39.50 | $38.83 | $39.01 | 203 859 |
| Nov 30, 2016 | $39.25 | $39.31 | $38.76 | $38.98 | 386 430 |
| Nov 29, 2016 | $39.16 | $39.32 | $38.67 | $39.23 | 777 108 |
