Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

James River Group Holdings, Ltd. - Common Shares (NQ:JRVR)

5.435 +0.075 (+1.40%)
Streaming Delayed Price Updated: 11:23 AM EDT, May 20, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 19, 2025 5.060 5.400 4.970 5.360 446,317 +0.54(+11.20%)
May 16, 2025 4.710 4.820 4.670 4.820 162,098 +0.08(+1.69%)
May 15, 2025 4.770 4.800 4.560 4.740 323,884 -0.01(-0.21%)
May 14, 2025 4.850 4.850 4.640 4.750 253,607 -0.09(-1.86%)
May 13, 2025 4.900 4.960 4.755 4.840 145,139 -0.04(-0.82%)
May 12, 2025 4.720 4.940 4.665 4.880 240,661 +0.22(+4.72%)
May 09, 2025 4.750 4.770 4.650 4.660 197,798 -0.09(-1.89%)
May 08, 2025 4.800 4.841 4.735 4.750 182,567 -0.05(-1.04%)
May 07, 2025 4.860 4.878 4.710 4.800 193,948 -0.02(-0.41%)
May 06, 2025 4.630 4.970 4.540 4.820 325,406 -0.09(-1.83%)
May 05, 2025 4.680 5.150 4.680 4.910 334,463 +0.12(+2.51%)
May 02, 2025 4.830 4.910 4.790 4.790 146,049 +0.02(+0.42%)
May 01, 2025 4.730 4.865 4.700 4.770 201,958 +0.01(+0.21%)
Apr 30, 2025 4.500 4.830 4.460 4.760 275,139 +0.23(+5.08%)
Apr 29, 2025 4.420 4.555 4.350 4.530 195,467 +0.10(+2.26%)
Apr 28, 2025 4.310 4.450 4.310 4.430 116,715 +0.05(+1.14%)
Apr 25, 2025 4.340 4.390 4.285 4.380 104,552 +0.00(+0.00%)
Apr 24, 2025 4.370 4.390 4.290 4.380 90,771 +0.03(+0.69%)
Apr 23, 2025 4.350 4.407 4.320 4.350 175,586 +0.06(+1.40%)
Apr 22, 2025 4.180 4.335 4.170 4.290 281,963 +0.15(+3.62%)
Apr 21, 2025 4.180 4.240 4.095 4.140 495,093 -0.15(-3.50%)
Apr 17, 2025 4.290 4.350 4.230 4.290 132,477 -0.01(-0.23%)
Apr 16, 2025 4.250 4.390 4.200 4.300 268,224 +0.06(+1.42%)
Apr 15, 2025 4.400 4.460 4.215 4.240 352,429 -0.17(-3.85%)
Apr 14, 2025 4.500 4.500 4.250 4.410 201,545 -0.03(-0.68%)
Apr 11, 2025 4.150 4.470 4.065 4.440 231,263 +0.27(+6.47%)
Apr 10, 2025 4.000 4.190 3.985 4.170 213,959 +0.07(+1.71%)
Apr 09, 2025 3.940 4.240 3.864 4.100 327,445 +0.14(+3.54%)
Apr 08, 2025 4.180 4.185 3.892 3.960 396,022 -0.03(-0.75%)
Apr 07, 2025 3.960 4.170 3.860 3.990 335,510 +0.02(+0.50%)
Apr 04, 2025 3.910 4.005 3.850 3.970 249,134 -0.07(-1.73%)
Apr 03, 2025 4.040 4.115 3.990 4.040 225,023 -0.19(-4.49%)
Apr 02, 2025 4.090 4.265 4.026 4.230 187,029 +0.07(+1.68%)
Apr 01, 2025 4.270 4.270 4.120 4.160 167,043 -0.04(-0.95%)
Mar 31, 2025 4.200 4.300 4.140 4.200 183,747 -0.05(-1.18%)
Mar 28, 2025 4.350 4.380 4.200 4.250 136,426 -0.11(-2.52%)
Mar 27, 2025 4.200 4.375 4.125 4.360 148,841 +0.18(+4.31%)
Mar 26, 2025 4.210 4.310 4.135 4.180 197,402 +0.01(+0.24%)
Mar 25, 2025 4.240 4.270 4.135 4.170 188,450 -0.06(-1.42%)
Mar 24, 2025 4.040 4.230 4.000 4.230 319,071 +0.25(+6.28%)
Mar 21, 2025 3.900 3.990 3.865 3.980 586,644 +0.08(+2.05%)
Mar 20, 2025 3.900 3.940 3.870 3.900 130,411 -0.01(-0.26%)
Mar 19, 2025 3.860 3.930 3.860 3.910 176,470 -0.02(-0.51%)
Mar 18, 2025 3.990 4.049 3.915 3.930 337,150 -0.08(-2.00%)
Mar 17, 2025 3.980 4.075 3.975 4.010 188,305 +0.00(+0.00%)
Mar 14, 2025 4.080 4.120 3.951 4.010 229,568 -0.01(-0.25%)
Mar 13, 2025 4.030 4.100 3.950 4.020 279,020 -0.09(-2.19%)
Mar 12, 2025 3.940 4.150 3.850 4.110 450,104 +0.17(+4.31%)
Mar 11, 2025 3.950 3.960 3.810 3.940 467,975 +0.01(+0.25%)
Mar 10, 2025 3.990 4.120 3.845 3.930 712,536 -0.13(-3.20%)
Mar 07, 2025 4.010 4.080 3.726 4.060 498,776 +0.02(+0.49%)
Mar 06, 2025 3.621 4.070 3.561 4.040 513,603 +0.37(+10.05%)
Mar 05, 2025 3.461 3.750 3.451 3.671 658,033 +0.17(+4.84%)
Mar 04, 2025 4.678 4.678 2.993 3.501 4,490,990 -1.39(-28.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.