James River Group Holdings, Ltd. - Common Shares (NQ:JRVR)

5.725 -0.135 (-2.30%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 5.870 5.965 5.850 5.860 164,656 -0.01(-0.17%)
Jun 27, 2025 5.740 5.870 5.720 5.870 477,570 +0.13(+2.26%)
Jun 26, 2025 5.710 5.780 5.655 5.740 172,396 +0.03(+0.53%)
Jun 25, 2025 5.850 5.850 5.700 5.710 236,163 -0.14(-2.39%)
Jun 24, 2025 5.710 5.850 5.660 5.850 545,110 +0.20(+3.54%)
Jun 23, 2025 5.740 5.775 5.540 5.650 171,770 -0.12(-2.08%)
Jun 20, 2025 5.930 5.940 5.750 5.770 626,207 -0.09(-1.54%)
Jun 18, 2025 5.770 5.890 5.756 5.860 209,329 +0.07(+1.21%)
Jun 17, 2025 5.930 5.980 5.770 5.790 214,898 -0.20(-3.34%)
Jun 16, 2025 5.900 6.040 5.840 5.990 396,357 +0.14(+2.39%)
Jun 13, 2025 5.890 5.955 5.775 5.850 160,772 -0.12(-2.01%)
Jun 12, 2025 5.820 5.980 5.792 5.970 116,121 +0.12(+2.05%)
Jun 11, 2025 5.700 5.870 5.675 5.850 197,832 +0.16(+2.81%)
Jun 10, 2025 5.850 5.850 5.690 5.690 181,803 -0.16(-2.74%)
Jun 09, 2025 5.920 5.980 5.800 5.850 179,894 -0.07(-1.18%)
Jun 06, 2025 5.920 6.040 5.870 5.920 678,465 +0.07(+1.19%)
Jun 05, 2025 5.720 5.860 5.640 5.850 328,741 +0.19(+3.35%)
Jun 04, 2025 5.870 5.870 5.655 5.660 204,930 -0.21(-3.57%)
Jun 03, 2025 5.830 6.010 5.765 5.870 190,266 +0.03(+0.51%)
Jun 02, 2025 5.790 5.905 5.705 5.840 189,952 +0.03(+0.52%)
May 30, 2025 6.060 6.138 5.810 5.810 225,145 -0.26(-4.28%)
May 29, 2025 6.190 6.257 5.914 6.070 430,443 -0.10(-1.62%)
May 28, 2025 5.760 6.259 5.660 6.170 780,697 +0.52(+9.19%)
May 27, 2025 5.491 5.660 5.461 5.650 216,288 +0.22(+4.04%)
May 23, 2025 5.391 5.466 5.371 5.431 160,149 -0.07(-1.27%)
May 22, 2025 5.261 5.580 5.241 5.501 326,019 +0.24(+4.55%)
May 21, 2025 5.341 5.431 5.211 5.261 240,558 -0.12(-2.23%)
May 20, 2025 5.391 5.660 5.321 5.381 305,575 +0.03(+0.56%)
May 19, 2025 5.051 5.391 4.962 5.351 447,070 +0.54(+11.20%)
May 16, 2025 4.702 4.812 4.662 4.812 162,371 +0.08(+1.69%)
May 15, 2025 4.762 4.792 4.552 4.732 324,431 -0.01(-0.21%)
May 14, 2025 4.842 4.842 4.632 4.742 254,035 -0.09(-1.86%)
May 13, 2025 4.892 4.952 4.747 4.832 145,384 -0.04(-0.82%)
May 12, 2025 4.712 4.932 4.657 4.872 241,067 +0.22(+4.72%)
May 09, 2025 4.742 4.762 4.642 4.652 198,132 -0.09(-1.89%)
May 08, 2025 4.792 4.833 4.727 4.742 182,875 -0.05(-1.04%)
May 07, 2025 4.852 4.870 4.702 4.792 194,275 -0.02(-0.41%)
May 06, 2025 4.622 4.962 4.532 4.812 325,955 -0.09(-1.83%)
May 05, 2025 4.672 5.141 4.672 4.902 335,027 +0.12(+2.51%)
May 02, 2025 4.822 4.902 4.782 4.782 146,295 +0.02(+0.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.