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 |
| Mar 07, 2016 | $31.09 | $31.45 | $30.67 | $31.22 | 48 700 |
| Mar 04, 2016 | $30.36 | $31.98 | $30.26 | $31.10 | 88 700 |
| Mar 03, 2016 | $30.09 | $30.54 | $29.65 | $30.32 | 82 600 |
| Mar 02, 2016 | $30.04 | $30.50 | $29.60 | $30.07 | 125 300 |
| Mar 01, 2016 | $29.50 | $30.23 | $28.85 | $29.99 | 197 400 |
| Feb 29, 2016 | $29.18 | $29.97 | $28.68 | $29.04 | 185 600 |
| Feb 26, 2016 | $29.29 | $29.50 | $28.95 | $28.94 | 76 200 |
| Feb 25, 2016 | $30.05 | $30.05 | $29.04 | $28.99 | 86 700 |
| Feb 24, 2016 | $29.96 | $30.21 | $29.32 | $29.72 | 55 000 |
| Feb 23, 2016 | $30.26 | $30.66 | $29.05 | $29.99 | 81 300 |
| Feb 22, 2016 | $30.78 | $32.18 | $30.30 | $30.20 | 70 600 |
| Feb 19, 2016 | $30.37 | $30.95 | $30.19 | $30.41 | 165 300 |
| Feb 18, 2016 | $30.58 | $32.11 | $29.94 | $30.05 | 157 200 |
| Feb 17, 2016 | $32.13 | $32.23 | $31.35 | $31.32 | 112 400 |
| Feb 16, 2016 | $32.64 | $32.64 | $31.84 | $31.87 | 84 500 |
| Feb 12, 2016 | $32.02 | $32.63 | $31.95 | $32.18 | 51 000 |
| Feb 11, 2016 | $31.58 | $32.13 | $31.52 | $31.64 | 44 000 |
| Feb 10, 2016 | $32.18 | $32.84 | $31.88 | $31.72 | 55 700 |
| Feb 09, 2016 | $31.38 | $32.49 | $31.38 | $31.87 | 39 400 |
| Feb 08, 2016 | $31.27 | $32.06 | $30.71 | $31.53 | 99 300 |
| Feb 05, 2016 | $32.05 | $32.38 | $31.33 | $31.22 | 72 400 |
| Feb 04, 2016 | $32.93 | $33.10 | $32.03 | $31.95 | 42 800 |
| Feb 03, 2016 | $32.99 | $33.27 | $32.33 | $32.72 | 72 200 |
| Feb 02, 2016 | $33.15 | $33.35 | $32.78 | $32.62 | 62 000 |
| Feb 01, 2016 | $34.01 | $34.01 | $33.32 | $33.22 | 94 200 |
