James River Group Ltd. (JRVR)
NASDAQ: JRVR
· Real-Time Price · USD
5.57
0.03 (0.54%)
At close: Sep 26, 2025, 3:59 PM
5.57
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
JRVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.56 | 5.66 | 5.51 | 5.57 | 5.57 | 0.54% | 128,844 |
| Sep 25, 2025 | 5.75 | 5.76 | 5.47 | 5.54 | 5.54 | -3.99% | 150,600 |
| Sep 24, 2025 | 5.65 | 5.78 | 5.61 | 5.77 | 5.77 | 1.94% | 172,700 |
| Sep 23, 2025 | 5.60 | 5.77 | 5.57 | 5.66 | 5.66 | 1.98% | 283,200 |
| Sep 22, 2025 | 5.53 | 5.56 | 5.38 | 5.55 | 5.55 | 2.40% | 308,300 |
| Sep 19, 2025 | 5.37 | 5.45 | 5.24 | 5.42 | 5.42 | 0.93% | 475,000 |
| Sep 18, 2025 | 5.09 | 5.37 | 5.09 | 5.37 | 5.37 | 5.71% | 193,100 |
| Sep 17, 2025 | 5.20 | 5.29 | 5.06 | 5.08 | 5.08 | -1.74% | 272,455 |
| Sep 16, 2025 | 5.28 | 5.28 | 5.09 | 5.17 | 5.17 | -1.90% | 251,732 |
| Sep 15, 2025 | 5.32 | 5.43 | 5.26 | 5.27 | 5.27 | -0.75% | 138,800 |
| Sep 12, 2025 | 5.40 | 5.42 | 5.30 | 5.31 | 5.30 | -1.85% | 168,305 |
| Sep 11, 2025 | 5.36 | 5.42 | 5.28 | 5.41 | 5.40 | 1.12% | 207,021 |
| Sep 10, 2025 | 5.33 | 5.45 | 5.20 | 5.35 | 5.34 | 1.33% | 214,800 |
| Sep 9, 2025 | 5.37 | 5.38 | 5.27 | 5.28 | 5.27 | -2.04% | 135,913 |
| Sep 8, 2025 | 5.43 | 5.47 | 5.33 | 5.39 | 5.38 | -0.74% | 148,041 |
| Sep 5, 2025 | 5.72 | 5.73 | 5.41 | 5.43 | 5.42 | -4.57% | 186,700 |
| Sep 4, 2025 | 5.60 | 5.72 | 5.59 | 5.69 | 5.68 | 1.97% | 247,600 |
| Sep 3, 2025 | 5.45 | 5.59 | 5.33 | 5.58 | 5.57 | 3.14% | 308,917 |
| Sep 2, 2025 | 5.57 | 5.57 | 5.34 | 5.41 | 5.40 | -3.74% | 468,441 |
| Aug 29, 2025 | 5.59 | 5.72 | 5.55 | 5.62 | 5.61 | 0.00% | 303,219 |