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 |
| Sep 16, 2016 | $35.12 | $35.12 | $34.46 | $34.86 | 119 600 |
| Sep 15, 2016 | $35.14 | $35.24 | $34.57 | $35.01 | 52 300 |
| Sep 14, 2016 | $35.41 | $35.41 | $34.75 | $34.87 | 56 900 |
| Sep 13, 2016 | $35.53 | $35.70 | $35.10 | $35.25 | 93 000 |
| Sep 12, 2016 | $35.56 | $35.76 | $35.20 | $35.54 | 90 100 |
| Sep 09, 2016 | $36.73 | $36.73 | $35.11 | $35.50 | 109 000 |
| Sep 08, 2016 | $37.14 | $37.58 | $36.75 | $36.81 | 43 200 |
| Sep 07, 2016 | $37.00 | $38.31 | $36.95 | $37.29 | 95 300 |
| Sep 06, 2016 | $37.09 | $37.48 | $36.56 | $36.95 | 54 000 |
| Sep 02, 2016 | $36.91 | $37.15 | $36.34 | $36.94 | 31 700 |
| Sep 01, 2016 | $36.16 | $36.66 | $35.60 | $36.44 | 116 000 |
| Aug 31, 2016 | $35.66 | $37.32 | $35.66 | $36.35 | 54 000 |
| Aug 30, 2016 | $36.23 | $36.76 | $35.83 | $36.45 | 34 000 |
| Aug 29, 2016 | $36.69 | $36.81 | $35.95 | $36.10 | 35 700 |
| Aug 26, 2016 | $36.65 | $36.89 | $36.28 | $36.25 | 42 800 |
| Aug 25, 2016 | $36.14 | $36.85 | $35.85 | $36.27 | 26 400 |
| Aug 24, 2016 | $36.06 | $36.29 | $35.60 | $35.82 | 82 700 |
| Aug 23, 2016 | $35.97 | $36.98 | $35.97 | $36.11 | 26 800 |
| Aug 22, 2016 | $35.83 | $36.34 | $35.74 | $35.83 | 32 000 |
| Aug 19, 2016 | $36.25 | $36.52 | $35.79 | $35.86 | 45 900 |
| Aug 18, 2016 | $35.91 | $36.42 | $35.49 | $36.17 | 82 200 |
| Aug 17, 2016 | $36.43 | $36.43 | $35.76 | $35.62 | 47 300 |
| Aug 16, 2016 | $36.21 | $36.98 | $35.38 | $36.32 | 256 800 |
| Aug 15, 2016 | $35.48 | $36.79 | $35.25 | $35.86 | 198 400 |
| Aug 12, 2016 | $35.31 | $35.53 | $34.81 | $34.96 | 35 800 |
