James River Group Holdings, Inc. - Common Stock (JRVR)
4.4900
+0.0200 (0.45%)
NASDAQ· Last Trade: Aug 1st, 9:29 AM EDT
Historical Prices For James River Group Holdings, Inc. - Common Stock (JRVR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2026 | 4.47 | 4.49 | 4.31 | 4.49 | 184,865 | 4.49 |
| 7/30/2026 | 4.70 | 4.70 | 4.45 | 4.47 | 167,449 | 4.47 |
| 7/29/2026 | 4.80 | 4.82 | 4.72 | 4.73 | 176,801 | 4.73 |
| 7/28/2026 | 4.76 | 4.84 | 4.75 | 4.79 | 190,786 | 4.79 |
| 7/27/2026 | 4.73 | 4.86 | 4.68 | 4.70 | 314,849 | 4.70 |
| 7/24/2026 | 4.54 | 4.72 | 4.54 | 4.71 | 270,814 | 4.71 |
| 7/23/2026 | 4.48 | 4.54 | 4.39 | 4.52 | 208,934 | 4.52 |
| 7/22/2026 | 4.43 | 4.55 | 4.40 | 4.53 | 272,067 | 4.53 |
| 7/21/2026 | 4.55 | 4.61 | 4.39 | 4.43 | 223,378 | 4.43 |
| 7/20/2026 | 4.61 | 4.67 | 4.54 | 4.58 | 303,704 | 4.58 |
| 7/17/2026 | 4.54 | 4.69 | 4.53 | 4.59 | 200,555 | 4.59 |
| 7/16/2026 | 4.42 | 4.55 | 4.42 | 4.54 | 244,329 | 4.54 |
| 7/15/2026 | 4.55 | 4.58 | 4.38 | 4.40 | 215,651 | 4.40 |
| 7/14/2026 | 4.59 | 4.59 | 4.50 | 4.55 | 169,104 | 4.55 |
| 7/13/2026 | 4.59 | 4.68 | 4.53 | 4.58 | 199,165 | 4.58 |
| 7/10/2026 | 4.52 | 4.57 | 4.46 | 4.56 | 182,659 | 4.56 |
| 7/09/2026 | 4.57 | 4.57 | 4.46 | 4.52 | 237,515 | 4.52 |
| 7/08/2026 | 4.56 | 4.67 | 4.49 | 4.59 | 235,710 | 4.59 |
| 7/07/2026 | 4.53 | 4.64 | 4.46 | 4.56 | 394,337 | 4.56 |
| 7/06/2026 | 4.46 | 4.51 | 4.40 | 4.49 | 500,018 | 4.49 |
| 7/02/2026 | 4.42 | 4.53 | 4.41 | 4.46 | 374,791 | 4.46 |
| 7/01/2026 | 4.43 | 4.52 | 4.38 | 4.39 | 428,118 | 4.39 |
| 6/30/2026 | 4.43 | 4.48 | 4.38 | 4.40 | 227,578 | 4.40 |
| 6/29/2026 | 4.41 | 4.49 | 4.34 | 4.45 | 457,287 | 4.45 |
| 6/26/2026 | 4.06 | 4.46 | 4.06 | 4.44 | 1,988,692 | 4.44 |
| 6/25/2026 | 4.13 | 4.13 | 4.00 | 4.03 | 263,666 | 4.03 |
| 6/24/2026 | 4.04 | 4.25 | 4.03 | 4.16 | 346,524 | 4.16 |
| 6/23/2026 | 3.92 | 4.03 | 3.87 | 4.02 | 425,130 | 4.02 |
| 6/22/2026 | 3.93 | 4.02 | 3.86 | 3.91 | 353,339 | 3.91 |
| 6/18/2026 | 4.07 | 4.08 | 3.82 | 3.95 | 694,200 | 3.95 |
| 6/17/2026 | 4.16 | 4.22 | 4.01 | 4.03 | 364,849 | 4.03 |
| 6/16/2026 | 4.20 | 4.24 | 4.16 | 4.16 | 395,440 | 4.16 |
| 6/15/2026 | 4.21 | 4.25 | 4.15 | 4.17 | 188,118 | 4.17 |
| 6/12/2026 | 4.24 | 4.30 | 4.17 | 4.19 | 361,661 | 4.19 |
| 6/11/2026 | 4.18 | 4.29 | 4.15 | 4.25 | 417,208 | 4.25 |
| 6/10/2026 | 4.00 | 4.22 | 4.00 | 4.18 | 454,522 | 4.18 |
| 6/09/2026 | 3.96 | 4.11 | 3.95 | 3.97 | 350,094 | 3.97 |
| 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 | 3.95 |
| 6/04/2026 | 3.93 | 3.99 | 3.87 | 3.96 | 373,891 | 3.95 |
| 6/03/2026 | 4.07 | 4.07 | 3.80 | 3.83 | 344,120 | 3.82 |
| 6/02/2026 | 3.92 | 4.09 | 3.91 | 4.01 | 381,727 | 4.00 |
| 6/01/2026 | 3.90 | 3.95 | 3.86 | 3.94 | 359,962 | 3.93 |
| 5/29/2026 | 0.00 | 3.94 | 3.88 | 3.91 | 393,350 | 3.90 |
| 5/28/2026 | 4.05 | 4.08 | 3.93 | 3.94 | 277,791 | 3.93 |
| 5/27/2026 | 4.04 | 4.06 | 3.96 | 3.99 | 332,991 | 3.98 |
| 5/26/2026 | 4.09 | 4.09 | 3.94 | 3.97 | 328,030 | 3.96 |
| 5/22/2026 | 4.20 | 4.20 | 4.00 | 4.00 | 300,093 | 3.99 |
| 5/21/2026 | 4.19 | 4.19 | 4.02 | 4.11 | 231,609 | 4.10 |
| 5/20/2026 | 4.03 | 4.17 | 4.03 | 4.10 | 408,863 | 4.09 |
| 5/19/2026 | 4.19 | 4.25 | 4.04 | 4.05 | 664,122 | 4.04 |
| 5/18/2026 | 4.16 | 4.42 | 4.07 | 4.37 | 1,308,771 | 4.36 |
| 5/15/2026 | 4.13 | 4.27 | 4.10 | 4.15 | 614,010 | 4.14 |
| 5/14/2026 | 4.09 | 4.29 | 4.09 | 4.15 | 479,025 | 4.14 |
| 5/13/2026 | 4.16 | 4.18 | 4.02 | 4.10 | 419,013 | 4.09 |
| 5/12/2026 | 3.97 | 4.21 | 3.90 | 4.20 | 898,526 | 4.19 |
| 5/11/2026 | 4.15 | 4.22 | 3.76 | 3.97 | 1,483,181 | 3.96 |
| 5/08/2026 | 4.31 | 4.31 | 4.03 | 4.15 | 723,311 | 4.14 |
| 5/07/2026 | 4.53 | 4.66 | 4.29 | 4.30 | 722,834 | 4.29 |
| 5/06/2026 | 4.71 | 4.79 | 4.42 | 4.50 | 995,946 | 4.49 |
| 5/05/2026 | 5.15 | 5.27 | 4.57 | 4.68 | 1,827,564 | 4.67 |
| 5/04/2026 | 6.16 | 6.29 | 6.09 | 6.13 | 206,516 | 6.11 |
| 5/01/2026 | 6.23 | 6.26 | 6.08 | 6.19 | 205,711 | 6.17 |