James River Group Ltd. (JRVR)
4.65
0.05 (1.09%)
At close: Jan 15, 2025, 12:50 PM
JRVR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 4.64 | 4.66 | 4.56 | 4.60 | -0.02 | -0.43% | 164,494 |
| Jan 13, 2025 | 4.63 | 4.64 | 4.54 | 4.62 | -0.01 | -0.22% | 188,167 |
| Jan 10, 2025 | 4.65 | 4.71 | 4.60 | 4.63 | -0.03 | -0.64% | 384,800 |
| Jan 8, 2025 | 4.77 | 4.79 | 4.66 | 4.66 | -0.10 | -2.10% | 312,007 |
| Jan 7, 2025 | 4.85 | 4.86 | 4.69 | 4.76 | -0.05 | -1.04% | 501,322 |
| Jan 6, 2025 | 4.90 | 4.95 | 4.79 | 4.81 | -0.07 | -1.43% | 314,408 |
| Jan 3, 2025 | 4.90 | 4.92 | 4.84 | 4.88 | 0.02 | 0.41% | 271,544 |
| Jan 2, 2025 | 4.90 | 4.96 | 4.79 | 4.86 | -0.01 | -0.21% | 248,652 |
| Dec 31, 2024 | 4.82 | 4.91 | 4.75 | 4.87 | 0.10 | 2.10% | 487,031 |
| Dec 30, 2024 | 4.76 | 4.81 | 4.73 | 4.77 | -0.07 | -1.45% | 376,600 |
| Dec 27, 2024 | 4.74 | 4.91 | 4.67 | 4.84 | 0.07 | 1.47% | 484,400 |
| Dec 26, 2024 | 4.95 | 4.99 | 4.69 | 4.77 | -0.21 | -4.22% | 538,720 |
| Dec 24, 2024 | 4.67 | 5.04 | 4.67 | 4.98 | 0.32 | 6.87% | 194,000 |
| Dec 23, 2024 | 4.59 | 4.70 | 4.56 | 4.66 | 0.05 | 1.08% | 210,500 |
| Dec 20, 2024 | 4.50 | 4.76 | 4.50 | 4.61 | 0.06 | 1.32% | 1,271,000 |
| Dec 19, 2024 | 4.40 | 4.71 | 4.40 | 4.55 | 0.13 | 2.94% | 426,300 |
| Dec 18, 2024 | 4.58 | 4.70 | 4.42 | 4.42 | -0.16 | -3.49% | 344,500 |
| Dec 17, 2024 | 4.61 | 4.67 | 4.54 | 4.58 | -0.04 | -0.87% | 369,537 |
| Dec 16, 2024 | 4.60 | 4.77 | 4.53 | 4.62 | -0.03 | -0.65% | 416,714 |
| Dec 13, 2024 | 4.51 | 4.69 | 4.47 | 4.65 | 0.15 | 3.33% | 302,152 |
| Dec 12, 2024 | 4.55 | 4.61 | 4.48 | 4.50 | -0.06 | -1.32% | 284,400 |
| Dec 11, 2024 | 4.54 | 4.59 | 4.45 | 4.56 | 0.00 | 0.00% | 274,800 |
| Dec 10, 2024 | 4.70 | 4.74 | 4.48 | 4.56 | -0.16 | -3.39% | 344,000 |
| Dec 9, 2024 | 4.70 | 4.93 | 4.67 | 4.72 | 0.06 | 1.29% | 356,302 |
| Dec 6, 2024 | 4.70 | 4.75 | 4.57 | 4.66 | 0.01 | 0.22% | 246,000 |
| Dec 5, 2024 | 4.61 | 4.78 | 4.61 | 4.65 | 0.00 | 0.00% | 222,059 |
| Dec 4, 2024 | 4.50 | 4.76 | 4.49 | 4.65 | 0.15 | 3.33% | 481,325 |
| Dec 3, 2024 | 4.49 | 4.56 | 4.46 | 4.50 | -0.01 | -0.22% | 409,200 |
| Dec 2, 2024 | 4.70 | 4.75 | 4.47 | 4.51 | -0.18 | -3.84% | 313,633 |
| Nov 29, 2024 | 4.74 | 4.79 | 4.66 | 4.69 | -0.02 | -0.42% | 145,500 |
| Nov 27, 2024 | 4.65 | 4.84 | 4.62 | 4.71 | 0.08 | 1.73% | 499,000 |
| Nov 26, 2024 | 4.44 | 4.68 | 4.35 | 4.63 | 0.17 | 3.81% | 354,100 |
| Nov 25, 2024 | 4.51 | 4.59 | 4.42 | 4.46 | 0.01 | 0.22% | 449,702 |
| Nov 22, 2024 | 4.47 | 4.59 | 4.42 | 4.45 | -0.03 | -0.67% | 418,400 |
| Nov 21, 2024 | 4.56 | 4.62 | 4.40 | 4.48 | -0.03 | -0.67% | 333,702 |
| Nov 20, 2024 | 4.42 | 4.56 | 4.42 | 4.51 | 0.06 | 1.35% | 348,423 |
| Nov 19, 2024 | 4.58 | 4.58 | 4.37 | 4.45 | -0.05 | -1.11% | 713,143 |
| Nov 18, 2024 | 4.55 | 4.63 | 4.41 | 4.50 | -0.13 | -2.81% | 836,800 |
| Nov 15, 2024 | 4.78 | 4.81 | 4.51 | 4.63 | -0.11 | -2.32% | 435,500 |
| Nov 14, 2024 | 4.60 | 4.75 | 4.47 | 4.74 | 0.14 | 3.04% | 595,491 |
| Nov 13, 2024 | 5.11 | 5.11 | 4.59 | 4.60 | -0.36 | -7.26% | 1,362,954 |
| Nov 12, 2024 | 6.14 | 6.14 | 4.80 | 4.96 | -1.66 | -25.08% | 1,822,816 |
| Nov 11, 2024 | 6.67 | 6.73 | 6.49 | 6.62 | 0.07 | 1.07% | 193,000 |
| Nov 8, 2024 | 6.47 | 6.56 | 6.41 | 6.55 | 0.13 | 2.02% | 154,534 |
| Nov 7, 2024 | 6.71 | 6.74 | 6.41 | 6.42 | -0.28 | -4.18% | 158,416 |
| Nov 6, 2024 | 6.58 | 6.77 | 6.52 | 6.70 | 0.43 | 6.86% | 274,000 |
| Nov 5, 2024 | 6.10 | 6.35 | 6.06 | 6.27 | 0.21 | 3.47% | 133,500 |
| Nov 4, 2024 | 6.21 | 6.32 | 6.05 | 6.06 | -0.17 | -2.73% | 204,121 |
| Nov 1, 2024 | 6.24 | 6.34 | 6.21 | 6.23 | 0.01 | 0.16% | 157,608 |
| Oct 31, 2024 | 6.30 | 6.34 | 6.16 | 6.22 | -0.07 | -1.11% | 216,100 |