James River Group Ltd. (JRVR)
NASDAQ: JRVR
· Real-Time Price · USD
5.45
-0.24 (-4.22%)
At close: Sep 05, 2025, 3:45 PM
JRVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 5.60 | 5.72 | 5.59 | 5.69 | 5.69 | 1.97% | 245,494 |
| Sep 3, 2025 | 5.45 | 5.59 | 5.33 | 5.58 | 5.58 | 3.14% | 308,917 |
| Sep 2, 2025 | 5.57 | 5.57 | 5.34 | 5.41 | 5.41 | -3.74% | 468,441 |
| Aug 29, 2025 | 5.59 | 5.72 | 5.55 | 5.62 | 5.62 | 0.00% | 303,219 |
| Aug 28, 2025 | 5.68 | 5.81 | 5.46 | 5.62 | 5.62 | -0.35% | 2,102,816 |
| Aug 27, 2025 | 5.68 | 5.79 | 5.58 | 5.64 | 5.64 | -0.88% | 434,600 |
| Aug 26, 2025 | 5.80 | 5.80 | 5.61 | 5.69 | 5.69 | -1.56% | 151,300 |
| Aug 25, 2025 | 5.96 | 5.97 | 5.78 | 5.78 | 5.78 | -3.34% | 91,600 |
| Aug 22, 2025 | 5.86 | 6.08 | 5.82 | 5.98 | 5.98 | 2.75% | 280,818 |
| Aug 21, 2025 | 5.85 | 5.90 | 5.78 | 5.82 | 5.82 | -1.19% | 116,600 |
| Aug 20, 2025 | 5.65 | 5.91 | 5.65 | 5.89 | 5.89 | 4.25% | 227,104 |
| Aug 19, 2025 | 5.69 | 5.78 | 5.63 | 5.65 | 5.65 | -0.70% | 178,619 |
| Aug 18, 2025 | 5.72 | 5.90 | 5.68 | 5.69 | 5.69 | -0.52% | 170,827 |
| Aug 15, 2025 | 5.89 | 5.94 | 5.72 | 5.72 | 5.72 | -2.39% | 443,900 |
| Aug 14, 2025 | 5.99 | 6.04 | 5.83 | 5.86 | 5.86 | -2.33% | 192,200 |
| Aug 13, 2025 | 5.75 | 6.03 | 5.75 | 6.00 | 6.00 | 4.35% | 165,528 |
| Aug 12, 2025 | 5.69 | 5.77 | 5.69 | 5.75 | 5.75 | 1.77% | 158,100 |
| Aug 11, 2025 | 5.63 | 5.76 | 5.52 | 5.65 | 5.65 | 0.89% | 173,532 |
| Aug 8, 2025 | 5.78 | 5.81 | 5.58 | 5.60 | 5.60 | -2.61% | 149,031 |
| Aug 7, 2025 | 5.85 | 5.94 | 5.62 | 5.75 | 5.75 | -1.20% | 268,846 |