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 |
| Apr 12, 2016 | $32.15 | $32.20 | $31.00 | $31.08 | 81 328 |
| Apr 11, 2016 | $32.73 | $33.01 | $32.16 | $32.26 | 38 369 |
| Apr 08, 2016 | $32.83 | $33.19 | $32.39 | $32.65 | 58 607 |
| Apr 07, 2016 | $32.53 | $32.83 | $32.36 | $32.72 | 99 617 |
| Apr 06, 2016 | $32.54 | $32.87 | $32.38 | $32.64 | 36 146 |
| Apr 05, 2016 | $32.63 | $32.96 | $32.37 | $32.54 | 61 484 |
| Apr 04, 2016 | $32.35 | $32.90 | $32.13 | $32.77 | 58 469 |
| Apr 01, 2016 | $32.05 | $32.58 | $31.78 | $32.48 | 103 043 |
| Mar 31, 2016 | $33.14 | $33.19 | $32.23 | $32.26 | 76 198 |
| Mar 30, 2016 | $32.92 | $33.33 | $32.62 | $33.26 | 27 340 |
| Mar 29, 2016 | $31.94 | $32.82 | $31.85 | $32.80 | 40 400 |
| Mar 28, 2016 | $32.14 | $32.42 | $31.80 | $32.10 | 27 900 |
| Mar 24, 2016 | $32.10 | $32.25 | $31.83 | $32.10 | 55 000 |
| Mar 23, 2016 | $32.52 | $32.75 | $32.11 | $32.30 | 66 700 |
| Mar 22, 2016 | $32.19 | $32.80 | $31.68 | $32.63 | 48 400 |
| Mar 21, 2016 | $32.29 | $32.69 | $32.13 | $32.43 | 38 500 |
| Mar 18, 2016 | $32.97 | $33.79 | $32.30 | $32.49 | 86 800 |
| Mar 17, 2016 | $31.57 | $32.99 | $31.57 | $32.75 | 69 300 |
| Mar 16, 2016 | $31.02 | $31.76 | $31.02 | $31.69 | 105 400 |
| Mar 15, 2016 | $30.94 | $32.07 | $30.66 | $31.12 | 41 700 |
| Mar 14, 2016 | $31.02 | $31.43 | $30.56 | $31.10 | 86 800 |
| Mar 11, 2016 | $30.91 | $31.32 | $30.69 | $31.21 | 52 000 |
| Mar 10, 2016 | $31.36 | $31.46 | $30.04 | $30.74 | 70 400 |
| Mar 09, 2016 | $31.70 | $31.81 | $31.06 | $31.19 | 47 900 |
| Mar 08, 2016 | $31.41 | $31.69 | $31.36 | $31.39 | 53 400 |
