NASDAQ : JRVR
James River Group Holdings, Inc. — Price history
Financials · Insurance - Specialty · United States
Last price 3.92 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 181.26M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
James River Group Holdings, Inc. (JRVR) closed at 4.04 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.9 | 4.055 | 3.9 | 4.04 | 123,648 | +4.39% |
| 2026-10-30 | 3.96 | 3.96 | 3.86 | 3.87 | 153,294 | -1.28% |
| 2026-10-29 | 3.92 | 3.94 | 3.88 | 3.92 | 222,128 | +1.82% |
| 2026-10-28 | 3.74 | 3.86 | 3.74 | 3.85 | 288,103 | +2.12% |
| 2026-10-27 | 3.96 | 3.96 | 3.73 | 3.77 | 261,239 | -4.07% |
| 2026-10-26 | 3.99 | 3.995 | 3.905 | 3.93 | 158,841 | -1.01% |
| 2026-10-23 | 4.01 | 4.04 | 3.895 | 3.97 | 160,005 | -1.00% |
| 2026-10-22 | 3.88 | 4.01 | 3.88 | 4.01 | 233,575 | +3.62% |
| 2026-10-21 | 3.86 | 3.925 | 3.82 | 3.87 | 298,391 | +0.00% |
| 2026-10-20 | 3.89 | 4 | 3.87 | 3.87 | 234,980 | +0.26% |
| 2026-10-19 | 3.79 | 3.88 | 3.76 | 3.86 | 250,774 | +1.05% |
| 2026-10-16 | 3.72 | 3.82 | 3.72 | 3.82 | 222,428 | +2.96% |
| 2026-10-15 | 3.7 | 3.875 | 3.7 | 3.71 | 256,351 | +1.09% |
| 2026-10-14 | 3.67 | 3.7 | 3.61 | 3.67 | 238,512 | -1.08% |
| 2026-10-13 | 3.69 | 3.8 | 3.67 | 3.71 | 310,255 | +1.50% |
| 2026-10-12 | 3.62 | 3.685 | 3.605 | 3.655 | 208,303 | +0.69% |
| 2026-10-09 | 3.59 | 3.66 | 3.55 | 3.63 | 166,546 | +0.28% |
| 2026-10-08 | 3.5 | 3.625 | 3.49 | 3.62 | 344,835 | +2.84% |
| 2026-10-07 | 3.45 | 3.54 | 3.445 | 3.52 | 180,748 | +1.44% |
| 2026-10-06 | 3.45 | 3.57 | 3.41 | 3.47 | 265,236 | +1.17% |
| 2026-10-05 | 3.49 | 3.515 | 3.37 | 3.43 | 595,866 | -1.72% |
| 2026-10-02 | 3.48 | 3.54 | 3.465 | 3.49 | 194,452 | +1.16% |
| 2026-10-01 | 3.43 | 3.465 | 3.36 | 3.45 | 420,091 | +0.58% |
| 2026-09-30 | 3.41 | 3.45 | 3.37 | 3.43 | 321,685 | +0.59% |
| 2026-09-29 | 3.41 | 3.44 | 3.385 | 3.41 | 349,036 | -0.87% |
| 2026-09-28 | 3.5 | 3.5 | 3.38 | 3.44 | 337,137 | -2.55% |
| 2026-09-25 | 3.55 | 3.57 | 3.495 | 3.53 | 271,933 | +0.00% |
| 2026-09-24 | 3.6 | 3.61 | 3.521 | 3.53 | 438,577 | -1.67% |
| 2026-09-23 | 3.71 | 3.71 | 3.57 | 3.59 | 328,412 | -4.01% |
| 2026-09-22 | 3.74 | 3.75 | 3.59 | 3.74 | 335,904 | +0.27% |
| 2026-09-21 | 3.7 | 3.77 | 3.685 | 3.73 | 369,236 | +1.08% |
| 2026-09-18 | 3.79 | 3.79 | 3.635 | 3.69 | 840,849 | -2.64% |
| 2026-09-17 | 3.89 | 3.89 | 3.74 | 3.79 | 222,249 | -1.81% |
| 2026-09-16 | 3.95 | 3.97 | 3.82 | 3.86 | 398,490 | -2.03% |
| 2026-09-15 | 3.93 | 3.96 | 3.865 | 3.94 | 233,537 | +0.25% |
| 2026-09-14 | 3.96 | 4.07 | 3.935 | 3.94 | 225,956 | -0.25% |
| 2026-09-11 | 3.9 | 3.96 | 3.739 | 3.95 | 395,100 | +2.60% |
| 2026-09-10 | 3.95 | 3.98 | 3.84 | 3.85 | 296,343 | -2.53% |
| 2026-09-09 | 4.03 | 4.03 | 3.94 | 3.95 | 199,016 | -1.99% |
| 2026-09-08 | 4.11 | 4.13 | 4.01 | 4.03 | 280,634 | -3.12% |
| 2026-09-04 | 4.14 | 4.18 | 4.12 | 4.16 | 165,404 | -0.72% |
| 2026-09-03 | 4.1 | 4.22 | 4.1 | 4.19 | 194,754 | +3.20% |
| 2026-09-02 | 4.03 | 4.17 | 4.02 | 4.06 | 296,465 | +1.00% |
| 2026-09-01 | 3.99 | 4.115 | 3.98 | 4.02 | 177,121 | +0.25% |
| 2026-08-31 | 4.14 | 4.146 | 4.005 | 4.01 | 247,913 | -3.14% |
| 2026-08-28 | 4.14 | 4.215 | 4.12 | 4.14 | 179,813 | +0.49% |
| 2026-08-27 | 4.1 | 4.16 | 4.1 | 4.12 | 152,841 | -0.48% |
| 2026-08-26 | 4.14 | 4.2 | 4.09 | 4.14 | 146,058 | +0.24% |
| 2026-08-25 | 4.12 | 4.175 | 4.09 | 4.13 | 161,251 | +0.49% |
| 2026-08-24 | 4.03 | 4.14 | 4.03 | 4.11 | 141,073 | +1.48% |
| 2026-08-21 | 4.05 | 4.06 | 4.02 | 4.05 | 136,963 | +0.50% |
| 2026-08-20 | 4 | 4.055 | 3.96 | 4.03 | 155,993 | +0.25% |
| 2026-08-19 | 4.1 | 4.15 | 4 | 4.02 | 284,296 | -0.74% |
| 2026-08-18 | 4.02 | 4.11 | 4 | 4.05 | 318,099 | +0.75% |
| 2026-08-17 | 4.23 | 4.23 | 3.99 | 4.02 | 374,118 | -3.60% |
| 2026-08-14 | 4.33 | 4.372 | 4.155 | 4.17 | 297,305 | -3.70% |
| 2026-08-13 | 4.32 | 4.46 | 4.26 | 4.33 | 235,763 | +0.46% |
| 2026-08-12 | 4.25 | 4.35 | 4.2 | 4.31 | 468,225 | +2.74% |
| 2026-08-11 | 4.2 | 4.255 | 3.885 | 4.195 | 680,804 | -7.60% |
| 2026-08-10 | 4.7 | 4.7 | 4.51 | 4.54 | 201,325 | -3.40% |
| 2026-08-07 | 4.76 | 4.8 | 4.7 | 4.7 | 157,222 | -1.88% |
| 2026-08-06 | 4.71 | 4.8 | 4.68 | 4.79 | 140,506 | +1.91% |
| 2026-08-05 | 4.63 | 4.71 | 4.605 | 4.7 | 119,125 | +1.95% |
| 2026-08-04 | 4.56 | 4.67 | 4.53 | 4.61 | 207,788 | +0.22% |
| 2026-08-03 | 4.57 | 4.67 | 4.54 | 4.6 | 251,014 | +2.45% |
| 2026-07-31 | 4.47 | 4.49 | 4.31 | 4.49 | 184,865 | +0.45% |
| 2026-07-30 | 4.7 | 4.7 | 4.45 | 4.47 | 167,448 | -5.50% |
| 2026-07-29 | 4.8 | 4.82 | 4.72 | 4.73 | 176,801 | -1.36% |
| 2026-07-28 | 4.76 | 4.84 | 4.75 | 4.795 | 190,787 | +2.02% |
| 2026-07-27 | 4.73 | 4.86 | 4.68 | 4.7 | 314,850 | -0.21% |
| 2026-07-24 | 4.54 | 4.72 | 4.54 | 4.71 | 270,814 | +4.20% |
| 2026-07-23 | 4.48 | 4.54 | 4.395 | 4.52 | 208,933 | -0.22% |
| 2026-07-22 | 4.43 | 4.555 | 4.4 | 4.53 | 272,067 | +2.26% |
| 2026-07-21 | 4.55 | 4.61 | 4.39 | 4.43 | 223,378 | -3.28% |
| 2026-07-20 | 4.61 | 4.67 | 4.54 | 4.58 | 303,704 | -0.22% |
| 2026-07-17 | 4.54 | 4.69 | 4.53 | 4.59 | 200,555 | +1.10% |
| 2026-07-16 | 4.42 | 4.555 | 4.42 | 4.54 | 244,328 | +3.18% |
| 2026-07-15 | 4.55 | 4.58 | 4.38 | 4.4 | 215,650 | -3.30% |
| 2026-07-14 | 4.59 | 4.59 | 4.5 | 4.55 | 169,103 | -0.66% |
| 2026-07-13 | 4.59 | 4.68 | 4.53 | 4.58 | 199,164 | +0.44% |
| 2026-07-10 | 4.52 | 4.57 | 4.46 | 4.56 | 182,658 | +0.88% |
| 2026-07-09 | 4.57 | 4.57 | 4.46 | 4.52 | 237,513 | -1.53% |
| 2026-07-08 | 4.56 | 4.665 | 4.485 | 4.59 | 235,709 | +0.66% |
| 2026-07-07 | 4.53 | 4.64 | 4.46 | 4.56 | 394,336 | +1.56% |
| 2026-07-06 | 4.46 | 4.515 | 4.4 | 4.49 | 500,017 | +0.67% |
| 2026-07-02 | 4.42 | 4.525 | 4.405 | 4.46 | 374,790 | +1.59% |
| 2026-07-01 | 4.43 | 4.525 | 4.385 | 4.39 | 428,118 | -0.23% |
| 2026-06-30 | 4.43 | 4.48 | 4.38 | 4.4 | 227,577 | -1.12% |
| 2026-06-29 | 4.41 | 4.49 | 4.34 | 4.45 | 457,285 | +0.23% |
| 2026-06-26 | 4.06 | 4.46 | 4.06 | 4.44 | 1,988,691 | +10.17% |
| 2026-06-25 | 4.13 | 4.135 | 4.005 | 4.03 | 263,665 | -3.12% |
| 2026-06-24 | 4.04 | 4.245 | 4.03 | 4.16 | 357,329 | +3.48% |
| 2026-06-23 | 3.92 | 4.025 | 3.87 | 4.02 | 425,130 | +2.81% |
| 2026-06-22 | 3.93 | 4.02 | 3.86 | 3.91 | 353,337 | -1.01% |
| 2026-06-18 | 4.07 | 4.08 | 3.82 | 3.95 | 694,199 | -1.99% |
| 2026-06-17 | 4.16 | 4.22 | 4.01 | 4.03 | 364,848 | -3.12% |
| 2026-06-16 | 4.2 | 4.24 | 4.155 | 4.16 | 395,440 | -0.24% |
| 2026-06-15 | 4.21 | 4.25 | 4.15 | 4.17 | 188,118 | -0.48% |
| 2026-06-12 | 4.24 | 4.3 | 4.17 | 4.19 | 361,659 | -1.41% |
| 2026-06-11 | 4.18 | 4.29 | 4.15 | 4.25 | 417,208 | +1.67% |
| 2026-06-10 | 4 | 4.225 | 4 | 4.18 | 454,522 | +5.29% |
| 2026-06-09 | 3.96 | 4.11 | 3.95 | 3.97 | 350,093 | +0.00% |
| 2026-06-08 | 3.94 | 4 | 3.925 | 3.97 | 236,366 | +0.51% |
| 2026-06-05 | 3.96 | 4.005 | 3.935 | 3.96 | 384,265 | +0.00% |
| 2026-06-04 | 3.93 | 3.99 | 3.87 | 3.96 | 373,890 | +3.39% |
| 2026-06-03 | 4.07 | 4.07 | 3.8 | 3.83 | 344,214 | -4.49% |
| 2026-06-02 | 3.92 | 4.095 | 3.91 | 4.01 | 381,727 | +1.78% |
| 2026-06-01 | 3.9 | 3.95 | 3.86 | 3.94 | 359,962 | +0.77% |
| 2026-05-29 | 3.92 | 3.945 | 3.885 | 3.91 | 393,350 | -0.76% |
| 2026-05-28 | 4.05 | 4.075 | 3.93 | 3.94 | 277,833 | -1.25% |
| 2026-05-27 | 4.04 | 4.06 | 3.96 | 3.99 | 332,990 | +0.50% |
| 2026-05-26 | 4.09 | 4.09 | 3.945 | 3.97 | 328,029 | -0.75% |
| 2026-05-22 | 4.2 | 4.2 | 3.995 | 4 | 300,093 | -2.68% |
| 2026-05-21 | 4.19 | 4.19 | 4.02 | 4.11 | 231,608 | +0.24% |
| 2026-05-20 | 4.03 | 4.165 | 4.025 | 4.1 | 408,862 | +1.23% |
| 2026-05-19 | 4.19 | 4.254 | 4.035 | 4.05 | 664,121 | -7.32% |
| 2026-05-18 | 4.16 | 4.42 | 4.07 | 4.37 | 1,308,771 | +5.30% |
| 2026-05-15 | 4.13 | 4.27 | 4.1 | 4.15 | 614,010 | +0.00% |
| 2026-05-14 | 4.09 | 4.285 | 4.09 | 4.15 | 479,025 | +1.22% |
| 2026-05-13 | 4.16 | 4.18 | 4.02 | 4.1 | 419,168 | -2.38% |