James River Group Holdings, Ltd. - Common Shares (JRVR)
4.2300
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 3rd, 4:33 AM EDT
Historical Prices For James River Group Holdings, Ltd. - Common Shares (JRVR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 4.09 | 4.26 | 4.03 | 4.23 | 187,029 | 4.23 |
| 4/01/2025 | 4.27 | 4.27 | 4.12 | 4.16 | 167,043 | 4.16 |
| 3/31/2025 | 4.20 | 4.30 | 4.14 | 4.20 | 183,747 | 4.20 |
| 3/28/2025 | 4.35 | 4.38 | 4.20 | 4.25 | 136,426 | 4.25 |
| 3/27/2025 | 4.20 | 4.38 | 4.13 | 4.36 | 148,841 | 4.36 |
| 3/26/2025 | 4.21 | 4.31 | 4.13 | 4.18 | 197,402 | 4.18 |
| 3/25/2025 | 4.24 | 4.27 | 4.13 | 4.17 | 188,450 | 4.17 |
| 3/24/2025 | 4.04 | 4.23 | 4.00 | 4.23 | 319,071 | 4.23 |
| 3/21/2025 | 3.90 | 3.99 | 3.87 | 3.98 | 586,644 | 3.98 |
| 3/20/2025 | 3.90 | 3.94 | 3.87 | 3.90 | 130,411 | 3.90 |
| 3/19/2025 | 3.86 | 3.93 | 3.86 | 3.91 | 176,470 | 3.91 |
| 3/18/2025 | 3.99 | 4.05 | 3.92 | 3.93 | 337,150 | 3.93 |
| 3/17/2025 | 3.98 | 4.08 | 3.98 | 4.01 | 188,305 | 4.01 |
| 3/14/2025 | 4.08 | 4.12 | 3.95 | 4.01 | 229,568 | 4.01 |
| 3/13/2025 | 4.03 | 4.10 | 3.95 | 4.02 | 279,020 | 4.02 |
| 3/12/2025 | 3.94 | 4.15 | 3.85 | 4.11 | 450,104 | 4.11 |
| 3/11/2025 | 3.95 | 3.96 | 3.81 | 3.94 | 467,975 | 3.94 |
| 3/10/2025 | 3.99 | 4.12 | 3.85 | 3.93 | 712,536 | 3.93 |
| 3/07/2025 | 4.02 | 4.09 | 3.73 | 4.07 | 497,551 | 4.07 |
| 3/06/2025 | 3.63 | 4.08 | 3.57 | 4.05 | 512,342 | 4.05 |
| 3/05/2025 | 3.47 | 3.76 | 3.46 | 3.68 | 656,417 | 3.68 |
| 3/04/2025 | 4.69 | 4.69 | 3.00 | 3.51 | 4,479,956 | 3.51 |
| 3/03/2025 | 4.95 | 5.05 | 4.83 | 4.90 | 187,155 | 4.90 |
| 2/28/2025 | 4.90 | 4.95 | 4.72 | 4.95 | 433,123 | 4.95 |
| 2/27/2025 | 4.78 | 4.88 | 4.75 | 4.87 | 136,425 | 4.87 |
| 2/26/2025 | 4.81 | 4.81 | 4.69 | 4.78 | 142,863 | 4.78 |
| 2/25/2025 | 4.84 | 4.92 | 4.79 | 4.81 | 186,313 | 4.81 |
| 2/24/2025 | 4.83 | 4.87 | 4.76 | 4.80 | 85,583 | 4.80 |
| 2/21/2025 | 4.97 | 4.98 | 4.78 | 4.79 | 116,691 | 4.79 |
| 2/20/2025 | 4.83 | 4.98 | 4.79 | 4.95 | 123,583 | 4.95 |
| 2/19/2025 | 4.85 | 4.88 | 4.73 | 4.85 | 179,081 | 4.85 |
| 2/18/2025 | 4.80 | 4.98 | 4.77 | 4.85 | 203,195 | 4.85 |
| 2/14/2025 | 4.77 | 4.82 | 4.72 | 4.77 | 84,960 | 4.77 |
| 2/13/2025 | 4.70 | 4.75 | 4.63 | 4.73 | 182,803 | 4.73 |
| 2/12/2025 | 4.78 | 4.78 | 4.64 | 4.65 | 170,093 | 4.65 |
| 2/11/2025 | 4.71 | 4.75 | 4.67 | 4.73 | 130,855 | 4.73 |
| 2/10/2025 | 4.81 | 4.86 | 4.71 | 4.73 | 154,998 | 4.73 |
| 2/07/2025 | 4.90 | 4.94 | 4.77 | 4.79 | 138,752 | 4.79 |
| 2/06/2025 | 4.89 | 5.01 | 4.86 | 4.90 | 110,936 | 4.90 |
| 2/05/2025 | 4.76 | 4.87 | 4.72 | 4.87 | 165,566 | 4.87 |
| 2/04/2025 | 4.74 | 4.79 | 4.70 | 4.75 | 115,430 | 4.75 |
| 2/03/2025 | 4.71 | 4.78 | 4.57 | 4.75 | 191,969 | 4.75 |
| 1/31/2025 | 4.79 | 4.81 | 4.71 | 4.78 | 229,316 | 4.78 |
| 1/30/2025 | 4.78 | 4.88 | 4.74 | 4.81 | 197,618 | 4.81 |
| 1/29/2025 | 4.89 | 4.93 | 4.75 | 4.78 | 162,878 | 4.78 |
| 1/28/2025 | 4.99 | 5.00 | 4.86 | 4.88 | 293,316 | 4.88 |
| 1/27/2025 | 4.91 | 5.08 | 4.88 | 5.02 | 180,753 | 5.02 |
| 1/24/2025 | 4.84 | 4.96 | 4.80 | 4.90 | 182,156 | 4.90 |
| 1/23/2025 | 4.84 | 4.95 | 4.84 | 4.85 | 209,153 | 4.85 |
| 1/22/2025 | 4.80 | 4.90 | 4.79 | 4.86 | 221,277 | 4.86 |
| 1/21/2025 | 4.81 | 4.88 | 4.79 | 4.83 | 155,449 | 4.83 |
| 1/17/2025 | 4.81 | 4.83 | 4.76 | 4.79 | 153,733 | 4.79 |
| 1/16/2025 | 4.69 | 4.83 | 4.65 | 4.77 | 240,422 | 4.77 |
| 1/15/2025 | 4.72 | 4.72 | 4.63 | 4.68 | 195,283 | 4.68 |
| 1/14/2025 | 4.64 | 4.66 | 4.56 | 4.60 | 164,494 | 4.60 |
| 1/13/2025 | 4.63 | 4.64 | 4.54 | 4.62 | 188,147 | 4.62 |
| 1/10/2025 | 4.65 | 4.71 | 4.60 | 4.63 | 384,794 | 4.63 |
| 1/08/2025 | 4.77 | 4.79 | 4.66 | 4.66 | 312,007 | 4.66 |
| 1/07/2025 | 4.85 | 4.86 | 4.69 | 4.76 | 501,322 | 4.76 |
| 1/06/2025 | 4.90 | 4.95 | 4.79 | 4.81 | 314,408 | 4.81 |
| 1/03/2025 | 4.90 | 4.92 | 4.84 | 4.88 | 271,544 | 4.88 |