Skip to main content
James River Group Holdings, Inc. (JRVR)
NASDAQ: JRVR · Real-Time Price · USD
6.36
-0.02 (-0.31%)
Apr 28, 2026, 4:00 PM EDT - Market closed

JRVR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.426.426.326.366.36-0.31%123,480
Apr 27, 20266.326.416.326.386.380.47%176,731
Apr 24, 20266.216.436.186.356.351.44%304,852
Apr 23, 20266.246.346.196.266.260.16%163,378
Apr 22, 20266.396.396.216.256.25-2.19%143,978
Apr 21, 20266.316.416.286.396.390.95%211,533
Apr 20, 20266.456.526.326.336.33-2.47%131,245
Apr 17, 20266.496.596.446.496.490.62%274,133
Apr 16, 20266.366.466.306.456.450.94%264,037
Apr 15, 20266.316.406.266.396.391.11%168,368
Apr 14, 20266.306.346.246.326.32-0.32%182,491
Apr 13, 20266.166.346.166.346.342.26%293,659
Apr 10, 20266.366.366.206.206.20-2.52%152,536
Apr 9, 20266.306.396.266.366.360.47%206,140
Apr 8, 20266.296.356.266.336.332.26%258,625
Apr 7, 20266.186.306.156.196.190.16%169,252
Apr 6, 20266.116.196.076.186.180.98%165,354
Apr 2, 20266.016.145.976.126.120.82%200,445
Apr 1, 20266.346.346.066.076.07-3.65%237,731
Mar 31, 20266.346.396.256.306.300.48%351,294
Mar 30, 20266.186.316.166.276.271.95%347,148
Mar 27, 20266.246.246.136.156.15-2.23%176,055
Mar 26, 20266.136.366.136.296.291.78%183,001
Mar 25, 20266.316.386.146.186.18-0.80%127,187
Mar 24, 20266.216.296.186.236.23-0.48%262,857
Mar 23, 20266.246.456.166.266.261.95%261,475
Mar 20, 20266.076.145.926.146.141.32%451,269
Mar 19, 20266.406.446.056.066.06-5.46%340,480
Mar 18, 20266.466.486.336.416.41-1.99%278,870
Mar 17, 20266.536.646.526.546.540.31%349,242
Mar 16, 20266.456.586.416.526.522.03%258,891
Mar 13, 20266.476.536.346.396.39-0.62%216,305
Mar 12, 20266.286.456.276.436.420.31%219,766
Mar 11, 20266.326.446.326.416.400.31%222,148
Mar 10, 20266.346.496.286.396.380.31%250,537
Mar 9, 20266.336.406.206.376.36-1.55%390,048
Mar 6, 20266.346.516.166.476.460.47%391,402
Mar 5, 20266.756.886.406.446.43-7.20%504,576
Mar 4, 20266.717.076.606.946.934.05%394,512
Mar 3, 20266.406.806.206.676.66-6.45%463,343
Mar 2, 20266.927.206.817.137.121.86%187,724
Feb 27, 20266.897.066.787.006.990.86%190,387
Feb 26, 20266.686.956.686.946.934.68%269,724
Feb 25, 20266.626.746.586.636.62-0.60%368,039
Feb 24, 20266.646.746.626.676.660.15%201,450
Feb 23, 20266.856.926.666.666.65-3.06%248,120
Feb 20, 20266.866.916.776.876.860.29%109,877
Feb 19, 20266.806.916.786.856.84-0.44%143,347
Feb 18, 20266.997.046.866.886.87-1.71%152,232
Feb 17, 20266.857.116.857.006.991.89%223,505
Feb 13, 20266.756.936.646.876.861.78%211,063
Feb 12, 20266.646.806.636.756.742.43%206,810
Feb 11, 20266.686.686.416.596.58-0.90%159,298
Feb 10, 20266.726.786.586.656.64-1.04%193,917
Feb 9, 20267.057.106.726.726.71-4.55%185,160
Feb 6, 20266.877.106.877.047.031.44%262,166
Feb 5, 20266.957.006.826.946.93-0.14%273,419
Feb 4, 20266.767.036.766.956.942.96%316,548
Feb 3, 20266.806.946.686.756.74-1.03%312,609
Feb 2, 20266.716.856.676.826.811.64%347,156
Jan 30, 20266.726.836.636.716.70-0.59%326,860
Jan 29, 20266.626.766.516.756.741.96%342,899
Jan 28, 20266.586.716.546.626.610.61%287,080
Jan 27, 20266.726.786.586.586.57-2.08%202,821
Jan 26, 20266.666.856.666.726.710.90%275,043
Jan 23, 20266.716.786.586.666.65-1.33%184,843
Jan 22, 20266.816.876.716.756.74-1.17%255,048
Jan 21, 20266.696.846.616.836.822.40%311,343
Jan 20, 20266.466.706.366.676.660.91%196,397
Jan 16, 20266.696.776.606.616.60-1.20%316,061
Jan 15, 20266.576.776.576.696.681.67%356,137
Jan 14, 20266.286.606.286.586.574.94%303,040
Jan 13, 20266.596.616.216.276.26-4.86%346,268
Jan 12, 20266.236.606.236.596.585.78%575,555
Jan 9, 20266.336.416.216.236.22-1.74%212,513
Jan 8, 20266.216.366.216.346.332.09%180,675
Jan 7, 20266.156.246.056.216.200.98%241,077
Jan 6, 20266.106.196.066.156.140.16%278,716
Jan 5, 20266.146.246.046.146.13-0.32%229,169
Jan 2, 20266.386.386.076.166.15-3.14%206,359
Dec 31, 20256.406.436.326.366.35-0.63%145,607
Dec 30, 20256.316.426.246.406.391.43%139,164
Dec 29, 20256.406.446.236.316.30-1.25%208,441
Dec 26, 20256.386.486.256.396.38-137,799
Dec 24, 20256.306.436.286.396.381.43%712,426
Dec 23, 20256.356.416.266.306.29-0.94%153,154
Dec 22, 20256.276.436.266.366.351.60%219,255
Dec 19, 20256.486.576.156.266.25-4.28%656,877
Dec 18, 20256.826.826.546.546.53-2.68%236,887
Dec 17, 20256.616.786.556.726.711.66%402,427
Dec 16, 20256.646.676.516.616.60-2.65%284,249
Dec 15, 20256.786.896.766.796.780.59%349,961
Dec 12, 20256.696.806.656.756.731.20%306,481
Dec 11, 20256.486.706.466.676.654.87%278,288
Dec 10, 20256.246.526.246.366.341.76%339,388
Dec 9, 20256.006.345.896.256.233.99%384,180
Dec 8, 20255.956.045.826.015.991.01%186,363
Dec 5, 20255.965.975.875.955.93-0.17%161,271
Dec 4, 20255.865.975.795.965.941.71%141,237
Dec 3, 20255.825.935.775.865.841.03%149,938