James River Group Holdings Ltd (JRVR) Historical Stock Data
4.79 ↑0.02 (0.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JRVR is up 1.04% a day on average. There have been 21 days where James River Group Holdings Ltd closed green and 9 days where JRVR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 4.83 | 4.79 | ↓$0.04 (-0.83%) | 4.79 | 4.91 | 146.05K |
| 2025-05-01 | 4.73 | 4.77 | ↑$0.04 (0.85%) | 4.70 | 4.87 | 201.96K |
| 2025-04-30 | 4.50 | 4.76 | ↑$0.26 (5.78%) | 4.46 | 4.83 | 275.14K |
| 2025-04-29 | 4.42 | 4.53 | ↑$0.11 (2.49%) | 4.35 | 4.56 | 195.47K |
| 2025-04-28 | 4.31 | 4.43 | ↑$0.12 (2.78%) | 4.31 | 4.45 | 116.72K |
| 2025-04-25 | 4.34 | 4.38 | ↑$0.04 (0.92%) | 4.29 | 4.39 | 104.55K |
| 2025-04-24 | 4.37 | 4.38 | ↑$0.01 (0.23%) | 4.29 | 4.39 | 90.77K |
| 2025-04-23 | 4.35 | 4.35 | ↑$0.00 (0.00%) | 4.32 | 4.41 | 175.59K |
| 2025-04-22 | 4.18 | 4.29 | ↑$0.11 (2.63%) | 4.17 | 4.34 | 281.96K |
| 2025-04-21 | 4.18 | 4.14 | ↓$0.04 (-0.96%) | 4.10 | 4.24 | 495.09K |
| 2025-04-17 | 4.29 | 4.29 | ↑$0.00 (0.00%) | 4.23 | 4.35 | 132.48K |
| 2025-04-16 | 4.25 | 4.30 | ↑$0.05 (1.18%) | 4.20 | 4.39 | 268.22K |
| 2025-04-15 | 4.40 | 4.24 | ↓$0.16 (-3.64%) | 4.22 | 4.46 | 352.43K |
| 2025-04-14 | 4.50 | 4.41 | ↓$0.09 (-2.00%) | 4.25 | 4.50 | 201.55K |
| 2025-04-11 | 4.15 | 4.44 | ↑$0.29 (6.99%) | 4.07 | 4.47 | 231.26K |
| 2025-04-10 | 4.00 | 4.17 | ↑$0.17 (4.25%) | 3.99 | 4.19 | 213.96K |
| 2025-04-09 | 3.94 | 4.10 | ↑$0.16 (4.06%) | 3.86 | 4.24 | 327.09K |
| 2025-04-08 | 4.18 | 3.96 | ↓$0.22 (-5.26%) | 3.89 | 4.19 | 396.02K |
| 2025-04-07 | 3.96 | 3.99 | ↑$0.03 (0.76%) | 3.86 | 4.17 | 335.51K |
| 2025-04-04 | 3.91 | 4.07 | ↑$0.16 (4.09%) | 3.85 | 4.08 | 360.52K |
| 2025-04-03 | 4.04 | 4.04 | ↑$0.00 (0.00%) | 3.99 | 4.12 | 225.02K |
| 2025-04-02 | 4.09 | 4.23 | ↑$0.14 (3.42%) | 4.03 | 4.27 | 187.03K |
| 2025-04-01 | 4.27 | 4.16 | ↓$0.11 (-2.58%) | 4.12 | 4.27 | 167.04K |
| 2025-03-31 | 4.20 | 4.20 | ↑$0.00 (0.00%) | 4.14 | 4.30 | 183.75K |
| 2025-03-28 | 4.35 | 4.25 | ↓$0.10 (-2.30%) | 4.20 | 4.38 | 136.43K |
| 2025-03-27 | 4.20 | 4.36 | ↑$0.16 (3.81%) | 4.13 | 4.38 | 148.84K |
| 2025-03-26 | 4.21 | 4.18 | ↓$0.03 (-0.71%) | 4.14 | 4.31 | 197.40K |
| 2025-03-25 | 4.24 | 4.17 | ↓$0.07 (-1.65%) | 4.14 | 4.27 | 188.45K |
| 2025-03-24 | 4.04 | 4.23 | ↑$0.19 (4.70%) | 4.00 | 4.23 | 319.07K |
| 2025-03-21 | 3.90 | 3.98 | ↑$0.08 (2.05%) | 3.87 | 3.99 | 586.64K |
Create an account or log in to view more rows.
$JRVR about to pop IMHO
$JRVR volume is almost nonexistent
$JRVR The best investment you can make is an investment in yourself or another person
$JRVR my hands are made out of diamonds
$JRVR I like green candles on my birthday cake
$JRVR said y’all dumb af
$JRVR the market is selling off
$JRVR recovery hasn’t even started yet.. imo
$JRVR lfg!!! So much movement ! Buy n hodl!
$JRVR Time to buy here