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 |
| Oct 21, 2016 | $38.08 | $38.50 | $37.95 | $38.18 | 58 700 |
| Oct 20, 2016 | $38.84 | $38.84 | $38.04 | $38.45 | 133 700 |
| Oct 19, 2016 | $38.85 | $39.07 | $38.75 | $39.02 | 48 700 |
| Oct 18, 2016 | $37.95 | $38.95 | $37.95 | $38.83 | 45 800 |
| Oct 17, 2016 | $37.48 | $38.01 | $37.39 | $37.87 | 73 400 |
| Oct 14, 2016 | $37.63 | $37.88 | $36.97 | $37.43 | 34 200 |
| Oct 13, 2016 | $37.66 | $37.81 | $36.37 | $37.49 | 50 900 |
| Oct 12, 2016 | $36.77 | $37.95 | $36.48 | $37.75 | 70 000 |
| Oct 11, 2016 | $36.59 | $36.84 | $36.49 | $36.65 | 85 500 |
| Oct 10, 2016 | $37.48 | $37.86 | $36.64 | $36.72 | 83 100 |
| Oct 07, 2016 | $35.59 | $37.77 | $35.44 | $37.20 | 195 900 |
| Oct 06, 2016 | $36.10 | $36.10 | $35.25 | $35.48 | 35 500 |
| Oct 05, 2016 | $36.67 | $37.43 | $35.91 | $36.02 | 81 500 |
| Oct 04, 2016 | $36.38 | $36.77 | $35.74 | $36.65 | 84 000 |
| Oct 03, 2016 | $36.00 | $37.26 | $35.46 | $36.21 | 71 200 |
| Sep 30, 2016 | $34.93 | $36.52 | $34.93 | $36.20 | 119 500 |
| Sep 29, 2016 | $36.09 | $36.09 | $34.81 | $34.96 | 44 700 |
| Sep 28, 2016 | $34.83 | $35.23 | $34.69 | $35.12 | 49 800 |
| Sep 27, 2016 | $35.49 | $35.49 | $34.50 | $34.86 | 101 900 |
| Sep 26, 2016 | $35.69 | $35.86 | $35.37 | $35.55 | 79 100 |
| Sep 23, 2016 | $35.91 | $36.28 | $35.64 | $35.71 | 146 000 |
| Sep 22, 2016 | $35.50 | $36.21 | $35.13 | $35.92 | 68 200 |
| Sep 21, 2016 | $34.56 | $35.33 | $34.56 | $35.24 | 26 900 |
| Sep 20, 2016 | $34.75 | $34.75 | $33.96 | $34.46 | 63 500 |
| Sep 19, 2016 | $34.82 | $35.08 | $34.42 | $34.61 | 20 900 |
