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 |
| Jul 07, 2016 | $34.25 | $34.53 | $33.45 | $33.36 | 29 000 |
| Jul 06, 2016 | $33.54 | $34.28 | $33.36 | $33.89 | 44 100 |
| Jul 05, 2016 | $34.05 | $34.70 | $33.44 | $33.56 | 61 100 |
| Jul 01, 2016 | $33.82 | $34.32 | $33.45 | $33.88 | 147 100 |
| Jun 30, 2016 | $33.13 | $34.89 | $33.00 | $33.78 | 65 000 |
| Jun 29, 2016 | $33.19 | $33.75 | $32.66 | $33.02 | 45 400 |
| Jun 28, 2016 | $33.00 | $33.66 | $32.58 | $32.76 | 70 500 |
| Jun 27, 2016 | $33.00 | $33.64 | $32.35 | $32.42 | 182 000 |
| Jun 24, 2016 | $32.66 | $33.62 | $31.77 | $32.82 | 497 000 |
| Jun 23, 2016 | $34.59 | $34.71 | $33.44 | $33.58 | 80 200 |
| Jun 22, 2016 | $35.00 | $35.05 | $34.12 | $34.11 | 46 800 |
| Jun 21, 2016 | $35.09 | $35.45 | $34.84 | $34.82 | 36 000 |
| Jun 20, 2016 | $35.05 | $36.14 | $34.54 | $34.99 | 93 400 |
| Jun 17, 2016 | $34.37 | $34.85 | $33.68 | $34.43 | 85 700 |
| Jun 16, 2016 | $33.31 | $34.57 | $33.18 | $34.26 | 63 794 |
| Jun 15, 2016 | $34.05 | $34.02 | $33.18 | $33.54 | 62 704 |
| Jun 14, 2016 | $33.96 | $34.47 | $33.56 | $33.91 | 55 184 |
| Jun 13, 2016 | $34.53 | $35.44 | $32.52 | $34.17 | 38 892 |
| Jun 10, 2016 | $34.58 | $35.04 | $34.42 | $34.66 | 28 002 |
| Jun 09, 2016 | $34.67 | $35.13 | $34.29 | $34.84 | 61 990 |
| Jun 08, 2016 | $34.89 | $35.08 | $34.61 | $34.87 | 27 749 |
| Jun 07, 2016 | $35.06 | $35.07 | $34.37 | $34.85 | 24 974 |
| Jun 06, 2016 | $35.17 | $35.56 | $34.56 | $34.99 | 39 023 |
| Jun 03, 2016 | $35.45 | $35.45 | $34.64 | $35.05 | 41 627 |
| Jun 02, 2016 | $35.47 | $35.70 | $35.22 | $35.42 | 35 096 |
