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 |
| Aug 11, 2016 | $35.21 | $35.59 | $34.63 | $35.14 | 42 600 |
| Aug 10, 2016 | $35.48 | $35.48 | $35.00 | $35.04 | 12 900 |
| Aug 09, 2016 | $35.24 | $35.52 | $35.16 | $35.15 | 46 300 |
| Aug 08, 2016 | $35.10 | $35.58 | $34.50 | $34.95 | 82 300 |
| Aug 05, 2016 | $34.14 | $35.17 | $33.95 | $34.80 | 64 100 |
| Aug 04, 2016 | $33.55 | $34.81 | $33.06 | $33.92 | 67 900 |
| Aug 03, 2016 | $33.87 | $34.05 | $33.59 | $33.65 | 62 200 |
| Aug 02, 2016 | $34.15 | $34.32 | $33.60 | $33.66 | 60 500 |
| Aug 01, 2016 | $33.87 | $34.28 | $33.38 | $33.97 | 66 300 |
| Jul 29, 2016 | $33.72 | $34.15 | $33.35 | $33.48 | 72 000 |
| Jul 28, 2016 | $33.70 | $34.00 | $33.56 | $33.68 | 72 900 |
| Jul 27, 2016 | $33.80 | $34.06 | $33.04 | $33.63 | 183 000 |
| Jul 26, 2016 | $34.56 | $35.03 | $33.71 | $33.70 | 78 300 |
| Jul 25, 2016 | $34.23 | $34.63 | $34.11 | $34.25 | 87 800 |
| Jul 22, 2016 | $34.20 | $34.63 | $34.12 | $34.27 | 73 900 |
| Jul 21, 2016 | $34.17 | $34.48 | $33.80 | $34.08 | 48 100 |
| Jul 20, 2016 | $34.14 | $35.10 | $33.96 | $34.13 | 73 100 |
| Jul 19, 2016 | $34.03 | $34.31 | $33.73 | $33.77 | 56 700 |
| Jul 18, 2016 | $33.92 | $34.79 | $33.81 | $33.84 | 36 300 |
| Jul 15, 2016 | $34.37 | $34.37 | $33.67 | $33.85 | 38 700 |
| Jul 14, 2016 | $34.75 | $34.75 | $33.86 | $34.03 | 33 800 |
| Jul 13, 2016 | $34.49 | $34.75 | $34.39 | $34.36 | 52 200 |
| Jul 12, 2016 | $34.54 | $34.90 | $33.98 | $34.24 | 45 400 |
| Jul 11, 2016 | $34.51 | $34.68 | $34.05 | $34.18 | 28 700 |
| Jul 08, 2016 | $33.75 | $34.33 | $33.49 | $34.06 | 41 800 |
