James River Group Ltd. (JRVR)
NASDAQ: JRVR
· Real-Time Price · USD
5.73
-0.13 (-2.22%)
At close: Aug 15, 2025, 3:59 PM
5.72
-0.17%
After-hours: Aug 15, 2025, 04:10 PM EDT
JRVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.99 | 6.04 | 5.83 | 5.86 | 5.86 | -2.33% | 190,157 |
| 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 |
| Aug 6, 2025 | 5.61 | 6.14 | 5.61 | 5.82 | 5.82 | 4.11% | 243,349 |
| Aug 5, 2025 | 5.88 | 5.88 | 5.26 | 5.59 | 5.59 | 1.27% | 342,057 |
| Aug 4, 2025 | 5.83 | 5.83 | 5.47 | 5.52 | 5.52 | 1.47% | 147,780 |
| Aug 1, 2025 | 5.67 | 5.68 | 5.42 | 5.44 | 5.44 | -4.56% | 189,730 |
| Jul 31, 2025 | 5.50 | 5.78 | 5.50 | 5.70 | 5.70 | 2.89% | 234,400 |
| Jul 30, 2025 | 5.88 | 5.88 | 5.52 | 5.54 | 5.54 | -5.30% | 165,021 |
| Jul 29, 2025 | 5.80 | 5.87 | 5.70 | 5.85 | 5.85 | 1.04% | 174,618 |
| Jul 28, 2025 | 5.70 | 5.80 | 5.65 | 5.79 | 5.79 | 1.40% | 121,846 |
| Jul 25, 2025 | 5.72 | 5.77 | 5.70 | 5.71 | 5.71 | 0.35% | 85,200 |
| Jul 24, 2025 | 5.83 | 5.83 | 5.68 | 5.69 | 5.69 | -2.74% | 137,501 |
| Jul 23, 2025 | 5.86 | 5.88 | 5.73 | 5.85 | 5.85 | 0.52% | 177,701 |
| Jul 22, 2025 | 5.71 | 5.85 | 5.67 | 5.82 | 5.82 | 2.11% | 172,600 |
| Jul 21, 2025 | 5.63 | 5.82 | 5.60 | 5.70 | 5.70 | 1.60% | 150,534 |
| Jul 18, 2025 | 5.67 | 5.70 | 5.60 | 5.61 | 5.61 | -0.88% | 133,617 |