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 |
| Aug 16, 2023 | $15.62 | $16.39 | $15.58 | $15.89 | 265 323 |
| Aug 15, 2023 | $15.75 | $15.88 | $15.61 | $15.65 | 187 527 |
| Aug 14, 2023 | $16.02 | $16.25 | $15.90 | $15.93 | 162 923 |
| Aug 11, 2023 | $15.92 | $16.20 | $15.73 | $16.08 | 174 123 |
| Aug 10, 2023 | $15.71 | $15.92 | $14.87 | $15.91 | 497 155 |
| Aug 09, 2023 | $16.09 | $16.09 | $15.46 | $15.62 | 308 934 |
| Aug 08, 2023 | $17.47 | $17.50 | $16.25 | $16.27 | 300 673 |
| Aug 07, 2023 | $17.71 | $17.94 | $17.62 | $17.77 | 148 829 |
| Aug 04, 2023 | $17.91 | $18.03 | $17.67 | $17.71 | 96 329 |
| Aug 03, 2023 | $17.99 | $18.06 | $17.72 | $17.80 | 127 941 |
| Aug 02, 2023 | $18.20 | $18.56 | $17.93 | $17.99 | 181 579 |
| Aug 01, 2023 | $18.47 | $18.47 | $18.02 | $18.42 | 148 567 |
| Jul 31, 2023 | $18.32 | $18.66 | $18.31 | $18.49 | 122 092 |
| Jul 28, 2023 | $18.53 | $18.63 | $18.35 | $18.37 | 65 206 |
| Jul 27, 2023 | $18.91 | $18.91 | $18.32 | $18.49 | 112 399 |
| Jul 26, 2023 | $18.66 | $19.07 | $18.66 | $18.86 | 84 679 |
| Jul 25, 2023 | $18.85 | $19.05 | $18.63 | $18.66 | 118 246 |
| Jul 24, 2023 | $18.75 | $19.06 | $18.61 | $18.93 | 83 872 |
| Jul 21, 2023 | $18.80 | $18.88 | $18.43 | $18.81 | 102 447 |
| Jul 20, 2023 | $18.14 | $18.72 | $18.05 | $18.59 | 114 964 |
| Jul 19, 2023 | $18.14 | $18.29 | $17.97 | $18.03 | 109 378 |
| Jul 18, 2023 | $18.16 | $18.45 | $17.90 | $18.15 | 91 186 |
| Jul 17, 2023 | $17.96 | $18.32 | $17.96 | $18.20 | 165 490 |
| Jul 14, 2023 | $17.81 | $18.08 | $17.61 | $17.94 | 162 064 |
| Jul 13, 2023 | $17.53 | $18.46 | $17.48 | $17.84 | 226 143 |
