James River Group Holdings Ltd (JRVR) Historical Stock Data
4.51 ↑0.06 (1.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JRVR is down -1.13% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 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 |
| 2024-11-07 | 6.71 | 6.42 | ↓$0.29 (-4.32%) | 6.41 | 6.74 | 158.42K |
| 2024-11-06 | 6.58 | 6.70 | ↑$0.12 (1.82%) | 6.52 | 6.77 | 273.97K |
| 2024-11-05 | 6.10 | 6.27 | ↑$0.17 (2.79%) | 6.06 | 6.35 | 133.48K |
| 2024-11-04 | 6.21 | 6.06 | ↓$0.15 (-2.42%) | 6.05 | 6.32 | 204.04K |
| 2024-11-01 | 6.24 | 6.23 | ↓$0.01 (-0.16%) | 6.21 | 6.34 | 157.58K |
| 2024-10-31 | 6.30 | 6.22 | ↓$0.08 (-1.27%) | 6.16 | 6.34 | 216.10K |
| 2024-10-30 | 6.29 | 6.29 | ↑$0.00 (0.00%) | 6.25 | 6.44 | 173.76K |
| 2024-10-29 | 6.37 | 6.29 | ↓$0.08 (-1.26%) | 6.28 | 6.46 | 147.66K |
| 2024-10-28 | 6.58 | 6.37 | ↓$0.21 (-3.19%) | 6.37 | 6.70 | 155.11K |
| 2024-10-25 | 6.95 | 6.54 | ↓$0.41 (-5.90%) | 6.40 | 6.96 | 198.62K |
| 2024-10-24 | 6.98 | 6.90 | ↓$0.08 (-1.15%) | 6.81 | 7.07 | 255.10K |
| 2024-10-23 | 6.89 | 6.95 | ↑$0.06 (0.87%) | 6.80 | 6.97 | 116.65K |
| 2024-10-22 | 6.89 | 6.91 | ↑$0.02 (0.29%) | 6.78 | 6.94 | 407.37K |
| 2024-10-21 | 7.15 | 6.94 | ↓$0.21 (-2.94%) | 6.87 | 7.15 | 256.07K |
| 2024-10-18 | 7.07 | 7.17 | ↑$0.10 (1.41%) | 6.99 | 7.19 | 196.60K |
| 2024-10-17 | 6.80 | 7.03 | ↑$0.23 (3.38%) | 6.72 | 7.03 | 237.82K |
| 2024-10-16 | 6.60 | 6.80 | ↑$0.20 (3.03%) | 6.60 | 6.84 | 231.73K |
| 2024-10-15 | 6.45 | 6.60 | ↑$0.15 (2.33%) | 6.44 | 6.61 | 237.01K |
| 2024-10-14 | 6.49 | 6.46 | ↓$0.03 (-0.46%) | 6.40 | 6.56 | 261.44K |
| 2024-10-11 | 6.27 | 6.45 | ↑$0.18 (2.87%) | 6.27 | 6.46 | 151.59K |
| 2024-10-10 | 6.20 | 6.27 | ↑$0.07 (1.13%) | 6.20 | 6.36 | 207.57K |
Create an account or log in to view more rows.
$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!!!
$JRVR almost time for the running