James River Group Ltd.

AI Score

XX

Unlock

4.22
0.06 (1.44%)
At close: Apr 02, 2025, 3:59 PM
4.08
-3.39%
After-hours: Apr 02, 2025, 06:21 PM EDT

James River Ltd. Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 4.27 4.27 4.12 4.16 -0.04 -0.95% 167,042
Mar 31, 2025 4.20 4.30 4.14 4.20 -0.05 -1.18% 183,747
Mar 28, 2025 4.35 4.38 4.20 4.25 -0.11 -2.52% 136,426
Mar 27, 2025 4.20 4.38 4.13 4.36 0.18 4.31% 148,841
Mar 26, 2025 4.21 4.31 4.14 4.18 0.01 0.24% 197,402
Mar 25, 2025 4.24 4.27 4.14 4.17 -0.06 -1.42% 188,500
Mar 24, 2025 4.04 4.23 4.00 4.23 0.25 6.28% 319,100
Mar 21, 2025 3.90 3.99 3.87 3.98 0.08 2.05% 586,644
Mar 20, 2025 3.90 3.94 3.87 3.90 -0.01 -0.26% 130,411
Mar 19, 2025 3.86 3.93 3.86 3.91 -0.02 -0.51% 176,500
Mar 18, 2025 3.99 4.05 3.92 3.93 -0.08 -2.00% 337,150
Mar 17, 2025 3.98 4.08 3.98 4.01 0.00 0.00% 188,305
Mar 14, 2025 4.08 4.12 3.95 4.01 -0.01 -0.25% 229,600
Mar 13, 2025 4.03 4.10 3.95 4.02 -0.09 -2.19% 279,020
Mar 12, 2025 3.94 4.15 3.85 4.11 0.17 4.31% 450,104
Mar 11, 2025 3.95 3.96 3.81 3.94 0.01 0.25% 468,000
Mar 10, 2025 3.99 4.12 3.85 3.93 -0.14 -3.44% 712,536
Mar 7, 2025 4.02 4.09 3.74 4.07 0.02 0.49% 497,600
Mar 6, 2025 3.63 4.08 3.57 4.05 0.37 10.05% 512,342
Mar 5, 2025 3.47 3.76 3.46 3.68 0.17 4.84% 656,417
Mar 4, 2025 4.69 4.69 3.00 3.51 -1.39 -28.37% 4,480,803
Mar 3, 2025 4.95 5.05 4.83 4.90 -0.05 -1.01% 197,009
Feb 28, 2025 4.90 4.95 4.72 4.95 0.08 1.64% 433,123
Feb 27, 2025 4.78 4.88 4.75 4.87 0.09 1.88% 136,535
Feb 26, 2025 4.81 4.81 4.69 4.78 -0.03 -0.62% 142,900
Feb 25, 2025 4.84 4.93 4.79 4.81 0.01 0.21% 186,313
Feb 24, 2025 4.83 4.87 4.76 4.80 0.01 0.21% 85,600
Feb 21, 2025 4.97 4.98 4.78 4.79 -0.16 -3.23% 116,700
Feb 20, 2025 4.83 4.98 4.79 4.95 0.10 2.06% 123,608
Feb 19, 2025 4.85 4.88 4.73 4.85 0.00 0.00% 179,100
Feb 18, 2025 4.80 4.98 4.77 4.85 0.08 1.68% 203,200
Feb 14, 2025 4.77 4.82 4.72 4.77 0.04 0.85% 85,000
Feb 13, 2025 4.70 4.75 4.63 4.73 0.08 1.72% 182,803
Feb 12, 2025 4.78 4.78 4.64 4.65 -0.08 -1.69% 170,100
Feb 11, 2025 4.71 4.76 4.67 4.73 0.00 0.00% 130,900
Feb 10, 2025 4.81 4.86 4.72 4.73 -0.06 -1.25% 155,000
Feb 7, 2025 4.90 4.94 4.77 4.79 -0.11 -2.24% 138,800
Feb 6, 2025 4.89 5.01 4.86 4.90 0.03 0.62% 110,936
Feb 5, 2025 4.76 4.87 4.72 4.87 0.12 2.53% 165,600
Feb 4, 2025 4.74 4.79 4.70 4.75 0.00 0.00% 115,430
Feb 3, 2025 4.71 4.78 4.57 4.75 -0.03 -0.63% 192,000
Jan 31, 2025 4.79 4.81 4.71 4.78 -0.03 -0.62% 229,316
Jan 30, 2025 4.78 4.89 4.74 4.81 0.03 0.63% 207,843
Jan 29, 2025 4.89 4.93 4.75 4.78 -0.10 -2.05% 162,900
Jan 28, 2025 4.99 5.00 4.86 4.88 -0.14 -2.79% 293,324
Jan 27, 2025 4.91 5.09 4.88 5.02 0.12 2.45% 180,800
Jan 24, 2025 4.84 4.96 4.80 4.90 0.05 1.03% 182,200
Jan 23, 2025 4.84 4.95 4.84 4.85 -0.01 -0.21% 209,200
Jan 22, 2025 4.80 4.90 4.79 4.86 0.03 0.62% 221,300
Jan 21, 2025 4.81 4.88 4.79 4.83 0.04 0.84% 155,449