James River Group Holdings, Inc. - Common Stock (JRVR)
3.9700
+0.0100 (0.25%)
NASDAQ· Last Trade: Jun 8th, 10:03 PM EDT
Historical Prices For James River Group Holdings, Inc. - Common Stock (JRVR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/08/2026 | 3.94 | 4.00 | 3.92 | 3.97 | 236,366 | 3.97 |
| 6/05/2026 | 3.97 | 4.00 | 3.94 | 3.96 | 384,265 | 3.96 |
| 6/04/2026 | 3.93 | 3.99 | 3.87 | 3.96 | 373,891 | 3.96 |
| 6/03/2026 | 4.07 | 4.07 | 3.80 | 3.83 | 344,120 | 3.83 |
| 6/02/2026 | 3.92 | 4.09 | 3.91 | 4.01 | 381,727 | 4.01 |
| 6/01/2026 | 3.90 | 3.95 | 3.86 | 3.94 | 359,962 | 3.94 |
| 5/29/2026 | 0.00 | 3.94 | 3.88 | 3.91 | 393,350 | 3.91 |
| 5/28/2026 | 4.05 | 4.08 | 3.93 | 3.94 | 277,791 | 3.94 |
| 5/27/2026 | 4.04 | 4.06 | 3.96 | 3.99 | 332,991 | 3.99 |
| 5/26/2026 | 4.09 | 4.09 | 3.94 | 3.97 | 328,030 | 3.97 |
| 5/22/2026 | 4.20 | 4.20 | 4.00 | 4.00 | 300,093 | 4.00 |
| 5/21/2026 | 4.19 | 4.19 | 4.02 | 4.11 | 231,609 | 4.11 |
| 5/20/2026 | 4.03 | 4.17 | 4.03 | 4.10 | 408,863 | 4.10 |
| 5/19/2026 | 4.19 | 4.25 | 4.04 | 4.05 | 664,122 | 4.05 |
| 5/18/2026 | 4.16 | 4.42 | 4.07 | 4.37 | 1,308,771 | 4.37 |
| 5/15/2026 | 4.13 | 4.27 | 4.10 | 4.15 | 614,010 | 4.15 |
| 5/14/2026 | 4.09 | 4.29 | 4.09 | 4.15 | 479,025 | 4.15 |
| 5/13/2026 | 4.16 | 4.18 | 4.02 | 4.10 | 419,013 | 4.10 |
| 5/12/2026 | 3.97 | 4.21 | 3.90 | 4.20 | 898,526 | 4.20 |
| 5/11/2026 | 4.15 | 4.22 | 3.76 | 3.97 | 1,483,181 | 3.97 |
| 5/08/2026 | 4.31 | 4.31 | 4.03 | 4.15 | 723,311 | 4.15 |
| 5/07/2026 | 4.53 | 4.66 | 4.29 | 4.30 | 722,834 | 4.30 |
| 5/06/2026 | 4.71 | 4.79 | 4.42 | 4.50 | 995,946 | 4.50 |
| 5/05/2026 | 5.15 | 5.27 | 4.57 | 4.68 | 1,827,564 | 4.68 |
| 5/04/2026 | 6.16 | 6.29 | 6.09 | 6.13 | 206,516 | 6.13 |
| 5/01/2026 | 6.23 | 6.26 | 6.08 | 6.19 | 205,711 | 6.19 |
| 4/30/2026 | 6.16 | 6.21 | 6.12 | 6.20 | 182,366 | 6.20 |
| 4/29/2026 | 6.34 | 6.37 | 6.18 | 6.22 | 201,831 | 6.22 |
| 4/28/2026 | 6.42 | 6.42 | 6.32 | 6.36 | 129,513 | 6.36 |
| 4/27/2026 | 6.32 | 6.41 | 6.32 | 6.38 | 182,970 | 6.38 |
| 4/24/2026 | 6.21 | 6.43 | 6.18 | 6.35 | 310,381 | 6.35 |
| 4/23/2026 | 6.24 | 6.34 | 6.19 | 6.26 | 164,089 | 6.26 |
| 4/22/2026 | 6.39 | 6.39 | 6.21 | 6.25 | 148,225 | 6.25 |
| 4/21/2026 | 6.31 | 6.41 | 6.28 | 6.39 | 211,577 | 6.39 |
| 4/20/2026 | 6.45 | 6.52 | 6.32 | 6.33 | 144,839 | 6.33 |
| 4/17/2026 | 6.49 | 6.59 | 6.43 | 6.49 | 274,160 | 6.49 |
| 4/16/2026 | 6.36 | 6.46 | 6.30 | 6.45 | 264,046 | 6.45 |
| 4/15/2026 | 6.31 | 6.40 | 6.25 | 6.39 | 168,569 | 6.39 |
| 4/14/2026 | 6.30 | 6.33 | 6.24 | 6.32 | 189,403 | 6.32 |
| 4/13/2026 | 6.16 | 6.34 | 6.16 | 6.34 | 293,659 | 6.34 |
| 4/10/2026 | 6.36 | 6.36 | 6.20 | 6.20 | 190,556 | 6.20 |
| 4/09/2026 | 6.30 | 6.39 | 6.26 | 6.36 | 206,141 | 6.36 |
| 4/08/2026 | 6.29 | 6.35 | 6.26 | 6.33 | 258,625 | 6.33 |
| 4/07/2026 | 6.18 | 6.30 | 6.15 | 6.19 | 169,453 | 6.19 |
| 4/06/2026 | 6.11 | 6.18 | 6.07 | 6.18 | 165,355 | 6.18 |
| 4/02/2026 | 6.01 | 6.14 | 5.97 | 6.12 | 200,445 | 6.12 |
| 4/01/2026 | 6.34 | 6.34 | 6.06 | 6.07 | 237,762 | 6.07 |
| 3/31/2026 | 6.34 | 6.39 | 6.25 | 6.30 | 351,296 | 6.30 |
| 3/30/2026 | 6.18 | 6.31 | 6.16 | 6.27 | 347,149 | 6.27 |
| 3/27/2026 | 6.24 | 6.24 | 6.13 | 6.15 | 184,975 | 6.15 |
| 3/26/2026 | 6.13 | 6.36 | 6.13 | 6.29 | 192,979 | 6.29 |
| 3/25/2026 | 6.31 | 6.38 | 6.14 | 6.18 | 138,963 | 6.18 |
| 3/24/2026 | 6.21 | 6.29 | 6.18 | 6.23 | 262,858 | 6.23 |
| 3/23/2026 | 6.24 | 6.45 | 6.16 | 6.26 | 261,476 | 6.26 |
| 3/20/2026 | 6.07 | 6.14 | 5.92 | 6.14 | 492,717 | 6.14 |
| 3/19/2026 | 6.40 | 6.44 | 6.04 | 6.06 | 354,044 | 6.06 |
| 3/18/2026 | 6.46 | 6.48 | 6.33 | 6.41 | 286,090 | 6.41 |
| 3/17/2026 | 6.53 | 6.64 | 6.52 | 6.54 | 349,704 | 6.54 |
| 3/16/2026 | 6.45 | 6.58 | 6.41 | 6.52 | 266,117 | 6.52 |
| 3/13/2026 | 6.47 | 6.53 | 6.34 | 6.39 | 223,324 | 6.39 |
| 3/12/2026 | 6.28 | 6.45 | 6.26 | 6.43 | 222,151 | 6.42 |
| 3/11/2026 | 6.32 | 6.44 | 6.32 | 6.41 | 222,149 | 6.40 |
| 3/10/2026 | 6.34 | 6.49 | 6.28 | 6.39 | 250,538 | 6.38 |
| 3/09/2026 | 6.33 | 6.39 | 6.20 | 6.37 | 390,049 | 6.36 |