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 |
| Jul 12, 2023 | $17.82 | $17.84 | $17.44 | $17.61 | 164 054 |
| Jul 11, 2023 | $17.10 | $17.57 | $16.74 | $17.54 | 327 033 |
| Jul 10, 2023 | $17.56 | $17.80 | $17.08 | $17.15 | 177 166 |
| Jul 07, 2023 | $17.36 | $17.73 | $17.18 | $17.65 | 193 413 |
| Jul 06, 2023 | $17.55 | $17.66 | $17.18 | $17.26 | 158 188 |
| Jul 05, 2023 | $18.17 | $18.28 | $17.38 | $17.67 | 267 086 |
| Jul 03, 2023 | $18.18 | $18.48 | $18.14 | $18.35 | 109 635 |
| Jun 30, 2023 | $18.06 | $18.37 | $17.88 | $18.26 | 238 027 |
| Jun 29, 2023 | $18.10 | $18.18 | $17.90 | $17.94 | 163 137 |
| Jun 28, 2023 | $18.63 | $18.73 | $17.94 | $18.00 | 186 689 |
| Jun 27, 2023 | $18.70 | $18.94 | $18.57 | $18.61 | 121 069 |
| Jun 26, 2023 | $18.76 | $19.03 | $18.64 | $18.66 | 142 522 |
| Jun 23, 2023 | $19.01 | $19.18 | $18.63 | $18.77 | 230 923 |
| Jun 22, 2023 | $19.37 | $19.41 | $18.89 | $19.22 | 165 074 |
| Jun 21, 2023 | $19.65 | $19.65 | $19.23 | $19.32 | 115 675 |
| Jun 20, 2023 | $20.05 | $20.34 | $19.51 | $19.66 | 166 994 |
| Jun 16, 2023 | $19.48 | $20.11 | $19.34 | $20.04 | 815 804 |
| Jun 15, 2023 | $19.69 | $19.81 | $19.33 | $19.44 | 186 691 |
| Jun 14, 2023 | $20.09 | $20.54 | $19.60 | $19.64 | 284 416 |
| Jun 13, 2023 | $20.26 | $20.66 | $20.06 | $20.09 | 160 546 |
| Jun 12, 2023 | $20.18 | $20.46 | $19.94 | $20.27 | 138 504 |
| Jun 09, 2023 | $20.41 | $20.52 | $20.07 | $20.19 | 125 757 |
| Jun 08, 2023 | $20.29 | $22.15 | $19.56 | $20.49 | 199 632 |
| Jun 07, 2023 | $19.95 | $20.61 | $19.85 | $20.28 | 321 955 |
| Jun 06, 2023 | $19.41 | $19.92 | $19.25 | $19.79 | 215 426 |
