James River Group Holdings, Inc. - Common Stock (JRVR)
6.3400
+0.1300 (2.09%)
NASDAQ · Last Trade: Jan 8th, 8:02 PM EST
Historical Prices For James River Group Holdings, Inc. - Common Stock (JRVR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 12/04/2025 | 5.86 | 5.97 | 5.79 | 5.96 | 141,237 | 5.95 |
| 12/03/2025 | 5.82 | 5.92 | 5.77 | 5.86 | 149,938 | 5.85 |
| 12/02/2025 | 5.80 | 5.87 | 5.69 | 5.80 | 261,563 | 5.79 |
| 12/01/2025 | 5.81 | 5.93 | 5.75 | 5.78 | 174,958 | 5.77 |
| 11/28/2025 | 5.88 | 5.95 | 5.87 | 5.89 | 98,975 | 5.88 |
| 11/26/2025 | 5.73 | 5.93 | 5.73 | 5.89 | 277,219 | 5.88 |
| 11/25/2025 | 5.77 | 5.84 | 5.67 | 5.72 | 123,220 | 5.71 |
| 11/24/2025 | 5.78 | 5.80 | 5.65 | 5.73 | 127,649 | 5.72 |
| 11/21/2025 | 5.62 | 5.87 | 5.55 | 5.78 | 201,287 | 5.77 |
| 11/20/2025 | 5.72 | 5.78 | 5.58 | 5.62 | 183,245 | 5.61 |
| 11/19/2025 | 5.65 | 5.81 | 5.62 | 5.65 | 250,790 | 5.64 |
| 11/18/2025 | 5.52 | 5.67 | 5.51 | 5.65 | 188,452 | 5.64 |
| 11/17/2025 | 5.59 | 5.65 | 5.46 | 5.53 | 233,838 | 5.52 |
| 11/14/2025 | 5.57 | 5.61 | 5.48 | 5.57 | 204,559 | 5.56 |
| 11/13/2025 | 5.58 | 5.73 | 5.54 | 5.59 | 213,908 | 5.58 |
| 11/12/2025 | 5.61 | 5.71 | 5.60 | 5.62 | 133,592 | 5.61 |
| 11/11/2025 | 5.35 | 5.62 | 5.30 | 5.59 | 206,168 | 5.58 |
| 11/10/2025 | 5.54 | 5.59 | 5.37 | 5.37 | 270,473 | 5.36 |
| 11/07/2025 | 5.33 | 5.51 | 5.26 | 5.51 | 438,948 | 5.50 |
| 11/06/2025 | 5.55 | 5.56 | 5.27 | 5.31 | 279,962 | 5.30 |
| 11/05/2025 | 5.95 | 5.99 | 5.50 | 5.55 | 366,663 | 5.54 |
| 11/04/2025 | 5.57 | 5.95 | 5.49 | 5.95 | 603,347 | 5.94 |
| 11/03/2025 | 5.09 | 5.28 | 5.01 | 5.17 | 265,843 | 5.16 |
| 10/31/2025 | 5.13 | 5.17 | 5.08 | 5.10 | 88,072 | 5.09 |
| 10/30/2025 | 5.11 | 5.26 | 5.11 | 5.15 | 123,348 | 5.14 |
| 10/29/2025 | 5.16 | 5.30 | 5.11 | 5.15 | 179,557 | 5.14 |
| 10/28/2025 | 5.38 | 5.38 | 5.16 | 5.17 | 137,134 | 5.16 |
| 10/27/2025 | 5.36 | 5.46 | 5.32 | 5.41 | 274,209 | 5.40 |
| 10/24/2025 | 5.33 | 5.37 | 5.28 | 5.35 | 67,454 | 5.34 |
| 10/23/2025 | 5.28 | 5.29 | 5.24 | 5.27 | 83,933 | 5.26 |
| 10/22/2025 | 5.37 | 5.38 | 5.23 | 5.29 | 149,296 | 5.28 |
| 10/21/2025 | 5.34 | 5.37 | 5.29 | 5.36 | 159,604 | 5.35 |
| 10/20/2025 | 5.25 | 5.36 | 5.19 | 5.35 | 160,789 | 5.34 |
| 10/17/2025 | 5.16 | 5.23 | 5.13 | 5.23 | 208,839 | 5.22 |
| 10/16/2025 | 5.37 | 5.38 | 5.15 | 5.17 | 161,141 | 5.16 |
| 10/15/2025 | 5.49 | 5.50 | 5.29 | 5.37 | 104,404 | 5.36 |
| 10/14/2025 | 5.18 | 5.48 | 5.09 | 5.48 | 195,301 | 5.47 |
| 10/13/2025 | 5.23 | 5.23 | 5.07 | 5.21 | 179,348 | 5.20 |
| 10/10/2025 | 5.33 | 5.41 | 5.10 | 5.20 | 204,430 | 5.19 |
| 10/09/2025 | 5.48 | 5.48 | 5.27 | 5.33 | 159,042 | 5.32 |