James River Group Holdings Ltd (JRVR) Historical Stock Data
4.61 ↑0.06 (1.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JRVR is down -0.93% a day on average. There have been 14 days where James River Group Holdings Ltd closed green and 16 days where JRVR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 4.50 | 4.61 | ↑$0.11 (2.44%) | 4.50 | 4.76 | 1.27M |
| 2024-12-19 | 4.40 | 4.55 | ↑$0.15 (3.41%) | 4.40 | 4.71 | 426.28K |
| 2024-12-18 | 4.58 | 4.42 | ↓$0.16 (-3.49%) | 4.42 | 4.70 | 344.47K |
| 2024-12-17 | 4.61 | 4.58 | ↓$0.03 (-0.65%) | 4.54 | 4.67 | 369.54K |
| 2024-12-16 | 4.60 | 4.62 | ↑$0.02 (0.43%) | 4.53 | 4.77 | 416.71K |
| 2024-12-13 | 4.51 | 4.65 | ↑$0.14 (3.10%) | 4.47 | 4.69 | 302.15K |
| 2024-12-12 | 4.55 | 4.50 | ↓$0.05 (-1.10%) | 4.48 | 4.61 | 284.37K |
| 2024-12-11 | 4.54 | 4.56 | ↑$0.02 (0.44%) | 4.45 | 4.59 | 274.80K |
| 2024-12-10 | 4.70 | 4.56 | ↓$0.14 (-2.98%) | 4.48 | 4.74 | 343.97K |
| 2024-12-09 | 4.70 | 4.72 | ↑$0.02 (0.43%) | 4.67 | 4.93 | 356.30K |
| 2024-12-06 | 4.70 | 4.66 | ↓$0.04 (-0.85%) | 4.57 | 4.75 | 246K |
| 2024-12-05 | 4.61 | 4.65 | ↑$0.04 (0.87%) | 4.61 | 4.78 | 222.06K |
| 2024-12-04 | 4.50 | 4.65 | ↑$0.15 (3.33%) | 4.49 | 4.76 | 481.33K |
| 2024-12-03 | 4.49 | 4.50 | ↑$0.01 (0.22%) | 4.46 | 4.56 | 409.19K |
| 2024-12-02 | 4.70 | 4.51 | ↓$0.19 (-4.04%) | 4.48 | 4.75 | 313.63K |
| 2024-11-29 | 4.74 | 4.69 | ↓$0.05 (-1.05%) | 4.66 | 4.79 | 145.47K |
| 2024-11-27 | 4.65 | 4.71 | ↑$0.06 (1.29%) | 4.62 | 4.84 | 498.95K |
| 2024-11-26 | 4.44 | 4.63 | ↑$0.19 (4.28%) | 4.35 | 4.68 | 354.06K |
| 2024-11-25 | 4.51 | 4.46 | ↓$0.05 (-1.11%) | 4.42 | 4.59 | 449.70K |
| 2024-11-22 | 4.47 | 4.45 | ↓$0.02 (-0.45%) | 4.42 | 4.59 | 418.38K |
| 2024-11-21 | 4.56 | 4.48 | ↓$0.08 (-1.75%) | 4.40 | 4.62 | 333.70K |
| 2024-11-20 | 4.42 | 4.51 | ↑$0.09 (2.04%) | 4.42 | 4.56 | 348.42K |
| 2024-11-19 | 4.58 | 4.45 | ↓$0.13 (-2.84%) | 4.37 | 4.58 | 713.14K |
| 2024-11-18 | 4.55 | 4.50 | ↓$0.05 (-1.10%) | 4.41 | 4.63 | 836.78K |
| 2024-11-15 | 4.78 | 4.63 | ↓$0.15 (-3.14%) | 4.51 | 4.81 | 435.46K |
| 2024-11-14 | 4.60 | 4.74 | ↑$0.14 (3.04%) | 4.47 | 4.75 | 595.29K |
| 2024-11-13 | 5.11 | 4.60 | ↓$0.51 (-9.98%) | 4.59 | 5.11 | 1.36M |
| 2024-11-12 | 6.14 | 4.96 | ↓$1.18 (-19.22%) | 4.80 | 6.14 | 1.82M |
| 2024-11-11 | 6.67 | 6.62 | ↓$0.05 (-0.75%) | 6.49 | 6.73 | 189.01K |
| 2024-11-08 | 6.47 | 6.55 | ↑$0.08 (1.24%) | 6.41 | 6.56 | 154.53K |
Create an account or log in to view more rows.
$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
$JRVR green shoots
$JRVR wow
looking like it’s going to be a monster day!
$JRVR i am trading for a better future!
$JRVR Waiting waiting waiting — you know for what !!! Announcement!!!