James River Group Holdings, Ltd. - Common Shares (JRVR)
5.5900
+0.0400 (0.72%)
NASDAQ · Last Trade: Oct 3rd, 5:29 PM EDT
Historical Prices For James River Group Holdings, Ltd. - Common Shares (JRVR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/02/2025 | 5.59 | 5.64 | 5.39 | 5.55 | 137,275 | 5.55 |
| 10/01/2025 | 5.55 | 5.64 | 5.52 | 5.60 | 239,755 | 5.60 |
| 9/30/2025 | 5.65 | 5.65 | 5.43 | 5.55 | 163,573 | 5.55 |
| 9/29/2025 | 5.58 | 5.68 | 5.49 | 5.65 | 181,076 | 5.65 |
| 9/26/2025 | 5.56 | 5.66 | 5.51 | 5.57 | 135,666 | 5.57 |
| 9/25/2025 | 5.75 | 5.75 | 5.47 | 5.54 | 150,557 | 5.54 |
| 9/24/2025 | 5.65 | 5.78 | 5.61 | 5.77 | 172,672 | 5.77 |
| 9/23/2025 | 5.60 | 5.77 | 5.57 | 5.66 | 283,167 | 5.66 |
| 9/22/2025 | 5.53 | 5.56 | 5.38 | 5.55 | 308,282 | 5.55 |
| 9/19/2025 | 5.37 | 5.45 | 5.24 | 5.42 | 474,971 | 5.42 |
| 9/18/2025 | 5.09 | 5.37 | 5.09 | 5.37 | 193,096 | 5.37 |
| 9/17/2025 | 5.20 | 5.29 | 5.06 | 5.08 | 272,445 | 5.08 |
| 9/16/2025 | 5.28 | 5.28 | 5.08 | 5.17 | 251,732 | 5.17 |
| 9/15/2025 | 5.32 | 5.43 | 5.26 | 5.27 | 138,786 | 5.27 |
| 9/12/2025 | 5.40 | 5.42 | 5.30 | 5.31 | 168,305 | 5.30 |
| 9/11/2025 | 5.36 | 5.42 | 5.28 | 5.41 | 207,021 | 5.40 |
| 9/10/2025 | 5.33 | 5.45 | 5.20 | 5.35 | 214,759 | 5.34 |
| 9/09/2025 | 5.37 | 5.38 | 5.27 | 5.28 | 135,913 | 5.27 |
| 9/08/2025 | 5.43 | 5.47 | 5.33 | 5.39 | 148,041 | 5.38 |
| 9/05/2025 | 5.72 | 5.73 | 5.41 | 5.43 | 186,665 | 5.42 |
| 9/04/2025 | 5.60 | 5.72 | 5.58 | 5.69 | 247,565 | 5.68 |
| 9/03/2025 | 5.45 | 5.59 | 5.33 | 5.58 | 308,917 | 5.57 |
| 9/02/2025 | 5.57 | 5.57 | 5.34 | 5.41 | 468,441 | 5.40 |
| 8/29/2025 | 5.59 | 5.72 | 5.54 | 5.62 | 303,219 | 5.61 |
| 8/28/2025 | 5.68 | 5.81 | 5.46 | 5.62 | 2,102,818 | 5.61 |
| 8/27/2025 | 5.68 | 5.79 | 5.58 | 5.64 | 434,560 | 5.63 |
| 8/26/2025 | 5.80 | 5.80 | 5.61 | 5.69 | 151,256 | 5.68 |
| 8/25/2025 | 5.96 | 5.97 | 5.78 | 5.78 | 91,571 | 5.77 |
| 8/22/2025 | 5.86 | 6.08 | 5.82 | 5.98 | 280,818 | 5.97 |
| 8/21/2025 | 5.85 | 5.90 | 5.78 | 5.82 | 116,579 | 5.81 |
| 8/20/2025 | 5.65 | 5.91 | 5.65 | 5.89 | 227,104 | 5.88 |
| 8/19/2025 | 5.69 | 5.78 | 5.63 | 5.65 | 178,619 | 5.64 |
| 8/18/2025 | 5.72 | 5.90 | 5.68 | 5.69 | 170,827 | 5.68 |
| 8/15/2025 | 5.89 | 5.94 | 5.71 | 5.72 | 443,851 | 5.71 |
| 8/14/2025 | 5.99 | 6.04 | 5.83 | 5.86 | 192,167 | 5.85 |
| 8/13/2025 | 5.75 | 6.03 | 5.75 | 6.00 | 165,528 | 5.99 |
| 8/12/2025 | 5.69 | 5.77 | 5.68 | 5.75 | 158,094 | 5.74 |
| 8/11/2025 | 5.63 | 5.76 | 5.52 | 5.65 | 173,532 | 5.64 |
| 8/08/2025 | 5.78 | 5.81 | 5.58 | 5.60 | 149,031 | 5.59 |
| 8/07/2025 | 5.85 | 5.94 | 5.62 | 5.75 | 268,846 | 5.74 |
| 8/06/2025 | 5.61 | 6.14 | 5.61 | 5.82 | 242,882 | 5.81 |
| 8/05/2025 | 5.88 | 5.88 | 5.26 | 5.59 | 342,057 | 5.58 |
| 8/04/2025 | 5.83 | 5.83 | 5.47 | 5.52 | 147,780 | 5.51 |
| 8/01/2025 | 5.67 | 5.68 | 5.42 | 5.44 | 189,730 | 5.43 |
| 7/31/2025 | 5.50 | 5.78 | 5.50 | 5.70 | 234,396 | 5.69 |
| 7/30/2025 | 5.88 | 5.88 | 5.51 | 5.54 | 165,021 | 5.53 |
| 7/29/2025 | 5.80 | 5.87 | 5.70 | 5.85 | 174,618 | 5.84 |
| 7/28/2025 | 5.70 | 5.80 | 5.65 | 5.79 | 121,846 | 5.78 |
| 7/25/2025 | 5.72 | 5.77 | 5.70 | 5.71 | 85,189 | 5.70 |
| 7/24/2025 | 5.83 | 5.83 | 5.68 | 5.69 | 137,501 | 5.68 |
| 7/23/2025 | 5.86 | 5.88 | 5.73 | 5.85 | 177,531 | 5.84 |
| 7/22/2025 | 5.71 | 5.85 | 5.67 | 5.82 | 172,554 | 5.81 |
| 7/21/2025 | 5.63 | 5.82 | 5.60 | 5.70 | 150,534 | 5.69 |
| 7/18/2025 | 5.67 | 5.70 | 5.60 | 5.61 | 133,617 | 5.60 |
| 7/17/2025 | 5.85 | 5.86 | 5.64 | 5.66 | 140,795 | 5.65 |
| 7/16/2025 | 5.77 | 5.87 | 5.68 | 5.82 | 249,960 | 5.81 |
| 7/15/2025 | 5.56 | 5.88 | 5.52 | 5.79 | 271,090 | 5.78 |
| 7/14/2025 | 5.54 | 5.61 | 5.52 | 5.52 | 146,905 | 5.51 |
| 7/11/2025 | 5.43 | 5.64 | 5.43 | 5.55 | 113,548 | 5.54 |
| 7/10/2025 | 5.42 | 5.53 | 5.40 | 5.47 | 142,634 | 5.46 |
| 7/09/2025 | 5.55 | 5.57 | 5.49 | 5.52 | 109,461 | 5.51 |
| 7/08/2025 | 5.57 | 5.59 | 5.50 | 5.52 | 157,130 | 5.51 |
| 7/07/2025 | 5.65 | 5.73 | 5.56 | 5.56 | 142,988 | 5.55 |