James River Group Ltd. (JRVR)
4.93
0.06 (1.23%)
At close: Feb 28, 2025, 3:59 PM
4.95
0.41%
After-hours: Feb 28, 2025, 04:00 PM EST
JRVR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 4.90 | 4.95 | 4.72 | 4.95 | 0.08 | 1.64% | 433,097 |
| 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 |
| Jan 17, 2025 | 4.81 | 4.83 | 4.76 | 4.79 | 0.02 | 0.42% | 153,733 |
| Jan 16, 2025 | 4.69 | 4.84 | 4.65 | 4.77 | 0.09 | 1.92% | 240,422 |
| Jan 15, 2025 | 4.72 | 4.72 | 4.64 | 4.68 | 0.08 | 1.74% | 195,300 |
| Jan 14, 2025 | 4.64 | 4.66 | 4.56 | 4.60 | -0.02 | -0.43% | 164,500 |
| 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 |