James River Group Holdings, Inc. (JRVR)
NASDAQ: JRVR · Real-Time Price · USD
6.37
-0.10 (-1.55%)
At close: Mar 9, 2026, 4:00 PM EDT
6.37
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:02 PM EDT
JRVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.33 | 6.40 | 6.20 | 6.32 | - | -2.32% | 328,807 |
| Mar 6, 2026 | 6.34 | 6.51 | 6.16 | 6.47 | 6.47 | 0.47% | 391,402 |
| Mar 5, 2026 | 6.75 | 6.88 | 6.40 | 6.44 | 6.44 | -7.20% | 502,264 |
| Mar 4, 2026 | 6.71 | 7.07 | 6.60 | 6.94 | 6.94 | 4.05% | 394,360 |
| Mar 3, 2026 | 6.40 | 6.80 | 6.20 | 6.67 | 6.67 | -6.45% | 460,148 |
| Mar 2, 2026 | 6.92 | 7.20 | 6.81 | 7.13 | 7.13 | 1.86% | 179,363 |
| Feb 27, 2026 | 6.89 | 7.06 | 6.78 | 7.00 | 7.00 | 0.86% | 186,073 |
| Feb 26, 2026 | 6.68 | 6.95 | 6.68 | 6.94 | 6.94 | 4.68% | 264,562 |
| Feb 25, 2026 | 6.62 | 6.74 | 6.58 | 6.63 | 6.63 | -0.60% | 365,713 |
| Feb 24, 2026 | 6.64 | 6.74 | 6.62 | 6.67 | 6.67 | 0.15% | 194,797 |
| Feb 23, 2026 | 6.85 | 6.92 | 6.66 | 6.66 | 6.66 | -3.06% | 247,920 |
| Feb 20, 2026 | 6.86 | 6.91 | 6.77 | 6.87 | 6.87 | 0.29% | 107,683 |
| Feb 19, 2026 | 6.80 | 6.91 | 6.78 | 6.85 | 6.85 | -0.44% | 122,753 |
| Feb 18, 2026 | 6.99 | 7.04 | 6.86 | 6.88 | 6.88 | -1.71% | 152,232 |
| Feb 17, 2026 | 6.85 | 7.11 | 6.85 | 7.00 | 7.00 | 1.89% | 210,391 |
| Feb 13, 2026 | 6.75 | 6.93 | 6.64 | 6.87 | 6.87 | 1.78% | 211,063 |
| Feb 12, 2026 | 6.64 | 6.80 | 6.63 | 6.75 | 6.75 | 2.43% | 199,537 |
| Feb 11, 2026 | 6.68 | 6.68 | 6.41 | 6.59 | 6.59 | -0.90% | 159,298 |
| Feb 10, 2026 | 6.72 | 6.78 | 6.58 | 6.65 | 6.65 | -1.04% | 193,916 |
| Feb 9, 2026 | 7.05 | 7.10 | 6.72 | 6.72 | 6.72 | -4.55% | 185,087 |
| Feb 6, 2026 | 6.87 | 7.10 | 6.87 | 7.04 | 7.04 | 1.44% | 229,248 |
| Feb 5, 2026 | 6.95 | 7.00 | 6.82 | 6.94 | 6.94 | -0.14% | 273,419 |
| Feb 4, 2026 | 6.76 | 7.03 | 6.76 | 6.95 | 6.95 | 2.96% | 316,548 |
| Feb 3, 2026 | 6.80 | 6.94 | 6.68 | 6.75 | 6.75 | -1.03% | 312,609 |
| Feb 2, 2026 | 6.71 | 6.85 | 6.67 | 6.82 | 6.82 | 1.64% | 347,156 |
| Jan 30, 2026 | 6.72 | 6.83 | 6.63 | 6.71 | 6.71 | -0.59% | 326,860 |
| Jan 29, 2026 | 6.62 | 6.76 | 6.51 | 6.75 | 6.75 | 1.96% | 342,899 |
| Jan 28, 2026 | 6.58 | 6.71 | 6.54 | 6.62 | 6.62 | 0.61% | 287,080 |
| Jan 27, 2026 | 6.72 | 6.78 | 6.58 | 6.58 | 6.58 | -2.08% | 202,821 |
| Jan 26, 2026 | 6.66 | 6.85 | 6.66 | 6.72 | 6.72 | 0.90% | 275,043 |
| Jan 23, 2026 | 6.71 | 6.78 | 6.58 | 6.66 | 6.66 | -1.33% | 184,843 |
| Jan 22, 2026 | 6.81 | 6.87 | 6.71 | 6.75 | 6.75 | -1.17% | 255,048 |
| Jan 21, 2026 | 6.69 | 6.84 | 6.61 | 6.83 | 6.83 | 2.40% | 311,343 |
| Jan 20, 2026 | 6.46 | 6.70 | 6.36 | 6.67 | 6.67 | 0.91% | 196,397 |
| Jan 16, 2026 | 6.69 | 6.77 | 6.60 | 6.61 | 6.61 | -1.20% | 316,061 |
| Jan 15, 2026 | 6.57 | 6.77 | 6.57 | 6.69 | 6.69 | 1.67% | 356,137 |
| Jan 14, 2026 | 6.28 | 6.60 | 6.28 | 6.58 | 6.58 | 4.94% | 303,040 |
| Jan 13, 2026 | 6.59 | 6.61 | 6.21 | 6.27 | 6.27 | -4.86% | 346,268 |
| Jan 12, 2026 | 6.23 | 6.60 | 6.23 | 6.59 | 6.59 | 5.78% | 575,555 |
| Jan 9, 2026 | 6.33 | 6.41 | 6.21 | 6.23 | 6.23 | -1.74% | 212,513 |
| Jan 8, 2026 | 6.21 | 6.36 | 6.21 | 6.34 | 6.34 | 2.09% | 180,675 |
| Jan 7, 2026 | 6.15 | 6.24 | 6.05 | 6.21 | 6.21 | 0.98% | 241,077 |
| Jan 6, 2026 | 6.10 | 6.19 | 6.06 | 6.15 | 6.15 | 0.16% | 278,716 |
| Jan 5, 2026 | 6.14 | 6.24 | 6.04 | 6.14 | 6.14 | -0.32% | 229,169 |
| Jan 2, 2026 | 6.38 | 6.38 | 6.07 | 6.16 | 6.16 | -3.14% | 206,359 |
| Dec 31, 2025 | 6.40 | 6.43 | 6.32 | 6.36 | 6.36 | -0.63% | 145,607 |
| Dec 30, 2025 | 6.31 | 6.42 | 6.24 | 6.40 | 6.40 | 1.43% | 139,164 |
| Dec 29, 2025 | 6.40 | 6.44 | 6.23 | 6.31 | 6.31 | -1.25% | 208,441 |
| Dec 26, 2025 | 6.38 | 6.48 | 6.25 | 6.39 | 6.39 | - | 137,799 |
| Dec 24, 2025 | 6.30 | 6.43 | 6.28 | 6.39 | 6.39 | 1.43% | 712,426 |
| Dec 23, 2025 | 6.35 | 6.41 | 6.26 | 6.30 | 6.30 | -0.94% | 153,154 |
| Dec 22, 2025 | 6.27 | 6.43 | 6.26 | 6.36 | 6.36 | 1.60% | 219,255 |
| Dec 19, 2025 | 6.48 | 6.57 | 6.15 | 6.26 | 6.26 | -4.28% | 656,877 |
| Dec 18, 2025 | 6.82 | 6.82 | 6.54 | 6.54 | 6.54 | -2.68% | 236,887 |
| Dec 17, 2025 | 6.61 | 6.78 | 6.55 | 6.72 | 6.72 | 1.66% | 402,427 |
| Dec 16, 2025 | 6.64 | 6.67 | 6.51 | 6.61 | 6.61 | -2.65% | 284,249 |
| Dec 15, 2025 | 6.78 | 6.89 | 6.76 | 6.79 | 6.79 | 0.59% | 349,961 |
| Dec 12, 2025 | 6.69 | 6.80 | 6.65 | 6.75 | 6.74 | 1.20% | 306,481 |
| Dec 11, 2025 | 6.48 | 6.70 | 6.46 | 6.67 | 6.66 | 4.87% | 278,288 |
| Dec 10, 2025 | 6.24 | 6.52 | 6.24 | 6.36 | 6.35 | 1.76% | 339,388 |
| Dec 9, 2025 | 6.00 | 6.34 | 5.89 | 6.25 | 6.24 | 3.99% | 384,180 |
| Dec 8, 2025 | 5.95 | 6.04 | 5.82 | 6.01 | 6.00 | 1.01% | 186,363 |
| Dec 5, 2025 | 5.96 | 5.97 | 5.87 | 5.95 | 5.94 | -0.17% | 161,271 |
| Dec 4, 2025 | 5.86 | 5.97 | 5.79 | 5.96 | 5.95 | 1.71% | 141,237 |
| Dec 3, 2025 | 5.82 | 5.93 | 5.77 | 5.86 | 5.85 | 1.03% | 149,938 |
| Dec 2, 2025 | 5.80 | 5.87 | 5.69 | 5.80 | 5.79 | 0.35% | 261,563 |
| Dec 1, 2025 | 5.81 | 5.94 | 5.75 | 5.78 | 5.77 | -1.87% | 174,958 |
| Nov 28, 2025 | 5.88 | 5.95 | 5.87 | 5.89 | 5.88 | - | 98,975 |
| Nov 26, 2025 | 5.73 | 5.93 | 5.73 | 5.89 | 5.88 | 2.97% | 277,219 |
| Nov 25, 2025 | 5.77 | 5.84 | 5.67 | 5.72 | 5.71 | -0.17% | 123,220 |
| Nov 24, 2025 | 5.78 | 5.80 | 5.65 | 5.73 | 5.72 | -0.87% | 127,649 |
| Nov 21, 2025 | 5.62 | 5.87 | 5.55 | 5.78 | 5.77 | 2.85% | 201,287 |
| Nov 20, 2025 | 5.72 | 5.78 | 5.58 | 5.62 | 5.61 | -0.53% | 183,245 |
| Nov 19, 2025 | 5.65 | 5.81 | 5.62 | 5.65 | 5.64 | - | 250,790 |
| Nov 18, 2025 | 5.52 | 5.67 | 5.51 | 5.65 | 5.64 | 2.17% | 188,452 |
| Nov 17, 2025 | 5.59 | 5.65 | 5.46 | 5.53 | 5.52 | -0.72% | 233,838 |
| Nov 14, 2025 | 5.57 | 5.61 | 5.48 | 5.57 | 5.56 | -0.36% | 204,559 |
| Nov 13, 2025 | 5.58 | 5.73 | 5.55 | 5.59 | 5.58 | -0.53% | 213,908 |
| Nov 12, 2025 | 5.61 | 5.71 | 5.60 | 5.62 | 5.61 | 0.54% | 133,592 |
| Nov 11, 2025 | 5.35 | 5.62 | 5.30 | 5.59 | 5.58 | 4.10% | 206,168 |
| Nov 10, 2025 | 5.54 | 5.59 | 5.37 | 5.37 | 5.36 | -2.54% | 270,473 |
| Nov 7, 2025 | 5.33 | 5.51 | 5.26 | 5.51 | 5.50 | 3.77% | 438,948 |
| Nov 6, 2025 | 5.55 | 5.56 | 5.27 | 5.31 | 5.30 | -4.32% | 279,962 |
| Nov 5, 2025 | 5.95 | 5.99 | 5.50 | 5.55 | 5.54 | -6.72% | 366,663 |
| Nov 4, 2025 | 5.57 | 5.95 | 5.49 | 5.95 | 5.94 | 15.09% | 603,347 |
| Nov 3, 2025 | 5.09 | 5.28 | 5.01 | 5.17 | 5.16 | 1.37% | 265,937 |
| Oct 31, 2025 | 5.13 | 5.18 | 5.08 | 5.10 | 5.09 | -0.97% | 88,072 |
| Oct 30, 2025 | 5.11 | 5.26 | 5.11 | 5.15 | 5.14 | - | 123,348 |
| Oct 29, 2025 | 5.16 | 5.30 | 5.11 | 5.15 | 5.14 | -0.39% | 179,557 |
| Oct 28, 2025 | 5.38 | 5.38 | 5.16 | 5.17 | 5.16 | -4.44% | 137,134 |
| Oct 27, 2025 | 5.36 | 5.46 | 5.32 | 5.41 | 5.40 | 1.12% | 274,359 |
| Oct 24, 2025 | 5.33 | 5.37 | 5.28 | 5.35 | 5.34 | 1.52% | 67,454 |
| Oct 23, 2025 | 5.28 | 5.29 | 5.24 | 5.27 | 5.26 | -0.38% | 83,933 |
| Oct 22, 2025 | 5.37 | 5.38 | 5.23 | 5.29 | 5.28 | -1.31% | 149,796 |
| Oct 21, 2025 | 5.34 | 5.37 | 5.29 | 5.36 | 5.35 | 0.19% | 159,604 |
| Oct 20, 2025 | 5.25 | 5.36 | 5.19 | 5.35 | 5.34 | 2.29% | 160,789 |
| Oct 17, 2025 | 5.16 | 5.23 | 5.13 | 5.23 | 5.22 | 1.16% | 208,839 |
| Oct 16, 2025 | 5.37 | 5.39 | 5.15 | 5.17 | 5.16 | -3.72% | 161,141 |
| Oct 15, 2025 | 5.49 | 5.50 | 5.29 | 5.37 | 5.36 | -2.01% | 104,404 |
| Oct 14, 2025 | 5.18 | 5.48 | 5.09 | 5.48 | 5.47 | 5.18% | 195,301 |