James River Group Holdings, Ltd. - Common Shares (JRVR)
5.6400
+0.1300 (2.36%)
NASDAQ · Last Trade: Jul 5th, 11:55 AM EDT
Historical Prices For James River Group Holdings, Ltd. - Common Shares (JRVR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 5.51 | 5.65 | 5.51 | 5.64 | 104,638 | 5.64 |
| 7/02/2025 | 5.73 | 5.77 | 5.47 | 5.51 | 211,375 | 5.51 |
| 7/01/2025 | 5.86 | 5.86 | 5.70 | 5.70 | 145,721 | 5.70 |
| 6/30/2025 | 5.87 | 5.96 | 5.85 | 5.86 | 164,656 | 5.86 |
| 6/27/2025 | 5.74 | 5.87 | 5.72 | 5.87 | 477,570 | 5.87 |
| 6/26/2025 | 5.71 | 5.78 | 5.65 | 5.74 | 172,396 | 5.74 |
| 6/25/2025 | 5.85 | 5.85 | 5.70 | 5.71 | 236,163 | 5.71 |
| 6/24/2025 | 5.71 | 5.85 | 5.66 | 5.85 | 545,110 | 5.85 |
| 6/23/2025 | 5.74 | 5.78 | 5.54 | 5.65 | 171,770 | 5.65 |
| 6/20/2025 | 5.93 | 5.94 | 5.75 | 5.77 | 626,207 | 5.77 |
| 6/18/2025 | 5.77 | 5.89 | 5.76 | 5.86 | 209,329 | 5.86 |
| 6/17/2025 | 5.93 | 5.98 | 5.77 | 5.79 | 214,898 | 5.79 |
| 6/16/2025 | 5.90 | 6.04 | 5.84 | 5.99 | 396,357 | 5.99 |
| 6/13/2025 | 5.89 | 5.96 | 5.78 | 5.85 | 160,772 | 5.85 |
| 6/12/2025 | 5.82 | 5.98 | 5.79 | 5.97 | 116,121 | 5.97 |
| 6/11/2025 | 5.70 | 5.87 | 5.67 | 5.85 | 197,832 | 5.85 |
| 6/10/2025 | 5.85 | 5.85 | 5.69 | 5.69 | 181,803 | 5.69 |
| 6/09/2025 | 5.92 | 5.98 | 5.80 | 5.85 | 179,894 | 5.85 |
| 6/06/2025 | 5.93 | 6.05 | 5.88 | 5.93 | 677,321 | 5.92 |
| 6/05/2025 | 5.73 | 5.87 | 5.65 | 5.86 | 328,187 | 5.85 |
| 6/04/2025 | 5.88 | 5.88 | 5.67 | 5.67 | 204,585 | 5.66 |
| 6/03/2025 | 5.84 | 6.02 | 5.78 | 5.88 | 189,946 | 5.87 |
| 6/02/2025 | 5.80 | 5.92 | 5.71 | 5.85 | 189,632 | 5.84 |
| 5/30/2025 | 6.07 | 6.15 | 5.82 | 5.82 | 224,766 | 5.81 |
| 5/29/2025 | 6.20 | 6.27 | 5.92 | 6.08 | 429,718 | 6.07 |
| 5/28/2025 | 5.77 | 6.27 | 5.67 | 6.18 | 779,381 | 6.17 |
| 5/27/2025 | 5.50 | 5.67 | 5.47 | 5.66 | 215,924 | 5.65 |
| 5/23/2025 | 5.40 | 5.47 | 5.38 | 5.44 | 159,879 | 5.43 |
| 5/22/2025 | 5.27 | 5.59 | 5.25 | 5.51 | 325,470 | 5.50 |
| 5/21/2025 | 5.35 | 5.44 | 5.22 | 5.27 | 240,153 | 5.26 |
| 5/20/2025 | 5.40 | 5.67 | 5.33 | 5.39 | 305,060 | 5.38 |
| 5/19/2025 | 5.06 | 5.40 | 4.97 | 5.36 | 446,317 | 5.35 |
| 5/16/2025 | 4.71 | 4.82 | 4.67 | 4.82 | 162,098 | 4.81 |
| 5/15/2025 | 4.77 | 4.80 | 4.56 | 4.74 | 323,884 | 4.73 |
| 5/14/2025 | 4.85 | 4.85 | 4.64 | 4.75 | 253,607 | 4.74 |
| 5/13/2025 | 4.90 | 4.96 | 4.75 | 4.84 | 145,139 | 4.83 |
| 5/12/2025 | 4.72 | 4.94 | 4.67 | 4.88 | 240,661 | 4.87 |
| 5/09/2025 | 4.75 | 4.77 | 4.65 | 4.66 | 197,798 | 4.65 |
| 5/08/2025 | 4.80 | 4.84 | 4.74 | 4.75 | 182,567 | 4.74 |
| 5/07/2025 | 4.86 | 4.88 | 4.71 | 4.80 | 193,948 | 4.79 |
| 5/06/2025 | 4.63 | 4.97 | 4.54 | 4.82 | 325,406 | 4.81 |
| 5/05/2025 | 4.68 | 5.15 | 4.68 | 4.91 | 334,463 | 4.90 |
| 5/02/2025 | 4.83 | 4.91 | 4.79 | 4.79 | 146,049 | 4.78 |
| 5/01/2025 | 4.73 | 4.87 | 4.70 | 4.77 | 201,958 | 4.76 |
| 4/30/2025 | 4.50 | 4.83 | 4.46 | 4.76 | 275,139 | 4.75 |
| 4/29/2025 | 4.42 | 4.55 | 4.35 | 4.53 | 195,467 | 4.52 |
| 4/28/2025 | 4.31 | 4.45 | 4.31 | 4.43 | 116,715 | 4.42 |
| 4/25/2025 | 4.34 | 4.39 | 4.29 | 4.38 | 104,552 | 4.37 |
| 4/24/2025 | 4.37 | 4.39 | 4.29 | 4.38 | 90,771 | 4.37 |
| 4/23/2025 | 4.35 | 4.41 | 4.32 | 4.35 | 175,586 | 4.34 |
| 4/22/2025 | 4.18 | 4.33 | 4.17 | 4.29 | 281,963 | 4.28 |
| 4/21/2025 | 4.18 | 4.24 | 4.09 | 4.14 | 495,093 | 4.13 |
| 4/17/2025 | 4.29 | 4.35 | 4.23 | 4.29 | 132,477 | 4.28 |
| 4/16/2025 | 4.25 | 4.39 | 4.20 | 4.30 | 268,224 | 4.29 |
| 4/15/2025 | 4.40 | 4.46 | 4.21 | 4.24 | 352,429 | 4.23 |
| 4/14/2025 | 4.50 | 4.50 | 4.25 | 4.41 | 201,545 | 4.40 |
| 4/11/2025 | 4.15 | 4.47 | 4.07 | 4.44 | 231,263 | 4.43 |
| 4/10/2025 | 4.00 | 4.19 | 3.98 | 4.17 | 213,959 | 4.16 |
| 4/09/2025 | 3.94 | 4.24 | 3.86 | 4.10 | 327,445 | 4.09 |
| 4/08/2025 | 4.18 | 4.18 | 3.89 | 3.96 | 396,022 | 3.95 |
| 4/07/2025 | 3.96 | 4.17 | 3.86 | 3.99 | 335,510 | 3.98 |