James River Group Holdings, Inc. - Common Stock (JRVR)
6.9400
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 5th, 5:14 AM EST
Historical Prices For James River Group Holdings, Inc. - Common Stock (JRVR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2026 | 6.71 | 7.07 | 6.60 | 6.94 | 394,513 | 6.94 |
| 3/03/2026 | 6.40 | 6.79 | 6.20 | 6.67 | 463,344 | 6.67 |
| 3/02/2026 | 6.92 | 7.20 | 6.81 | 7.13 | 187,725 | 7.13 |
| 2/27/2026 | 6.89 | 7.05 | 6.78 | 7.00 | 190,387 | 7.00 |
| 2/26/2026 | 6.68 | 6.95 | 6.68 | 6.94 | 269,724 | 6.94 |
| 2/25/2026 | 6.62 | 6.74 | 6.58 | 6.63 | 368,040 | 6.63 |
| 2/24/2026 | 6.64 | 6.74 | 6.62 | 6.67 | 201,450 | 6.67 |
| 2/23/2026 | 6.85 | 6.92 | 6.66 | 6.66 | 248,121 | 6.66 |
| 2/20/2026 | 6.86 | 6.91 | 6.77 | 6.87 | 109,877 | 6.87 |
| 2/19/2026 | 6.80 | 6.91 | 6.78 | 6.85 | 143,347 | 6.85 |
| 2/18/2026 | 6.99 | 7.04 | 6.86 | 6.88 | 152,232 | 6.88 |
| 2/17/2026 | 6.85 | 7.11 | 6.85 | 7.00 | 223,504 | 7.00 |
| 2/13/2026 | 6.75 | 6.93 | 6.64 | 6.87 | 211,063 | 6.87 |
| 2/12/2026 | 6.64 | 6.80 | 6.63 | 6.75 | 206,810 | 6.75 |
| 2/11/2026 | 6.68 | 6.68 | 6.41 | 6.59 | 159,298 | 6.59 |
| 2/10/2026 | 6.72 | 6.78 | 6.58 | 6.65 | 193,917 | 6.65 |
| 2/09/2026 | 7.05 | 7.10 | 6.71 | 6.72 | 185,160 | 6.72 |
| 2/06/2026 | 6.87 | 7.10 | 6.87 | 7.04 | 262,166 | 7.04 |
| 2/05/2026 | 6.95 | 7.00 | 6.82 | 6.94 | 273,419 | 6.94 |
| 2/04/2026 | 6.76 | 7.03 | 6.76 | 6.95 | 316,547 | 6.95 |
| 2/03/2026 | 6.80 | 6.93 | 6.68 | 6.75 | 312,609 | 6.75 |
| 2/02/2026 | 6.71 | 6.84 | 6.67 | 6.82 | 347,156 | 6.82 |
| 1/30/2026 | 6.72 | 6.83 | 6.63 | 6.71 | 326,860 | 6.71 |
| 1/29/2026 | 6.62 | 6.76 | 6.51 | 6.75 | 342,899 | 6.75 |
| 1/28/2026 | 6.58 | 6.71 | 6.54 | 6.62 | 287,080 | 6.62 |
| 1/27/2026 | 6.72 | 6.78 | 6.58 | 6.58 | 202,821 | 6.58 |
| 1/26/2026 | 6.66 | 6.85 | 6.66 | 6.72 | 275,043 | 6.72 |
| 1/23/2026 | 6.71 | 6.78 | 6.58 | 6.66 | 184,843 | 6.66 |
| 1/22/2026 | 6.81 | 6.87 | 6.71 | 6.75 | 255,043 | 6.75 |
| 1/21/2026 | 6.69 | 6.84 | 6.61 | 6.83 | 311,343 | 6.83 |
| 1/20/2026 | 6.46 | 6.70 | 6.36 | 6.67 | 196,397 | 6.67 |
| 1/16/2026 | 6.69 | 6.77 | 6.60 | 6.61 | 316,061 | 6.61 |
| 1/15/2026 | 6.57 | 6.77 | 6.57 | 6.69 | 356,137 | 6.69 |
| 1/14/2026 | 6.28 | 6.60 | 6.28 | 6.58 | 303,040 | 6.58 |
| 1/13/2026 | 6.59 | 6.61 | 6.21 | 6.27 | 346,267 | 6.27 |
| 1/12/2026 | 6.23 | 6.60 | 6.23 | 6.59 | 575,541 | 6.59 |
| 1/09/2026 | 6.33 | 6.41 | 6.21 | 6.23 | 212,513 | 6.23 |
| 1/08/2026 | 6.21 | 6.36 | 6.21 | 6.34 | 180,665 | 6.34 |
| 1/07/2026 | 6.15 | 6.24 | 6.05 | 6.21 | 241,077 | 6.21 |
| 1/06/2026 | 6.10 | 6.19 | 6.05 | 6.15 | 278,716 | 6.15 |
| 1/05/2026 | 6.14 | 6.24 | 6.04 | 6.14 | 229,169 | 6.14 |
| 1/02/2026 | 6.38 | 6.38 | 6.07 | 6.16 | 206,359 | 6.16 |
| 12/31/2025 | 6.40 | 6.43 | 6.32 | 6.36 | 145,607 | 6.36 |
| 12/30/2025 | 6.31 | 6.42 | 6.24 | 6.40 | 139,164 | 6.40 |
| 12/29/2025 | 6.40 | 6.44 | 6.23 | 6.31 | 208,441 | 6.31 |
| 12/26/2025 | 6.38 | 6.48 | 6.25 | 6.39 | 137,799 | 6.39 |
| 12/24/2025 | 6.30 | 6.43 | 6.28 | 6.39 | 712,426 | 6.39 |
| 12/23/2025 | 6.35 | 6.41 | 6.25 | 6.30 | 153,149 | 6.30 |
| 12/22/2025 | 6.27 | 6.43 | 6.26 | 6.36 | 219,255 | 6.36 |
| 12/19/2025 | 6.48 | 6.57 | 6.15 | 6.26 | 656,877 | 6.26 |
| 12/18/2025 | 6.82 | 6.82 | 6.54 | 6.54 | 236,837 | 6.54 |
| 12/17/2025 | 6.61 | 6.78 | 6.55 | 6.72 | 402,427 | 6.72 |
| 12/16/2025 | 6.64 | 6.67 | 6.51 | 6.61 | 284,148 | 6.61 |
| 12/15/2025 | 6.78 | 6.89 | 6.76 | 6.79 | 349,960 | 6.79 |
| 12/12/2025 | 6.69 | 6.80 | 6.65 | 6.75 | 306,481 | 6.74 |
| 12/11/2025 | 6.48 | 6.70 | 6.46 | 6.67 | 278,244 | 6.66 |
| 12/10/2025 | 6.24 | 6.51 | 6.24 | 6.36 | 339,388 | 6.35 |
| 12/09/2025 | 6.00 | 6.33 | 5.89 | 6.25 | 384,178 | 6.24 |
| 12/08/2025 | 5.95 | 6.04 | 5.82 | 6.01 | 186,363 | 6.00 |
| 12/05/2025 | 5.96 | 5.96 | 5.87 | 5.95 | 161,271 | 5.94 |