James River Group Holdings, Inc. (JRVR)
NASDAQ: JRVR · Real-Time Price · USD
4.440
+0.410 (10.17%)
At close: Jun 26, 2026, 4:00 PM EDT
4.450
+0.010 (0.23%)
After-hours: Jun 26, 2026, 7:49 PM EDT
JRVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.06 | 4.46 | 4.06 | 4.44 | 4.44 | 10.17% | 1,988,691 |
| Jun 25, 2026 | 4.13 | 4.14 | 4.01 | 4.03 | 4.03 | -3.12% | 263,665 |
| Jun 24, 2026 | 4.04 | 4.25 | 4.03 | 4.16 | 4.16 | 3.48% | 357,329 |
| Jun 23, 2026 | 3.92 | 4.03 | 3.87 | 4.02 | 4.02 | 2.81% | 425,130 |
| Jun 22, 2026 | 3.93 | 4.02 | 3.86 | 3.91 | 3.91 | -1.01% | 353,337 |
| Jun 18, 2026 | 4.07 | 4.08 | 3.82 | 3.95 | 3.95 | -1.99% | 694,199 |
| Jun 17, 2026 | 4.16 | 4.22 | 4.01 | 4.03 | 4.03 | -3.12% | 364,848 |
| Jun 16, 2026 | 4.20 | 4.24 | 4.16 | 4.16 | 4.16 | -0.24% | 395,440 |
| Jun 15, 2026 | 4.21 | 4.25 | 4.15 | 4.17 | 4.17 | -0.48% | 188,118 |
| Jun 12, 2026 | 4.24 | 4.30 | 4.17 | 4.19 | 4.19 | -1.41% | 361,659 |
| Jun 11, 2026 | 4.18 | 4.29 | 4.15 | 4.25 | 4.25 | 1.67% | 417,208 |
| Jun 10, 2026 | 4.00 | 4.23 | 4.00 | 4.18 | 4.18 | 5.29% | 454,522 |
| Jun 9, 2026 | 3.96 | 4.11 | 3.95 | 3.97 | 3.97 | - | 350,093 |
| Jun 8, 2026 | 3.94 | 4.00 | 3.93 | 3.97 | 3.97 | 0.51% | 236,366 |
| Jun 5, 2026 | 3.96 | 4.01 | 3.94 | 3.96 | 3.95 | - | 384,265 |
| Jun 4, 2026 | 3.93 | 3.99 | 3.87 | 3.96 | 3.95 | 3.39% | 373,890 |
| Jun 3, 2026 | 4.07 | 4.07 | 3.80 | 3.83 | 3.82 | -4.49% | 344,214 |
| Jun 2, 2026 | 3.92 | 4.10 | 3.91 | 4.01 | 4.00 | 1.78% | 381,727 |
| Jun 1, 2026 | 3.90 | 3.95 | 3.86 | 3.94 | 3.93 | 0.77% | 359,962 |
| May 29, 2026 | 3.92 | 3.95 | 3.89 | 3.91 | 3.90 | -0.76% | 393,350 |
| May 28, 2026 | 4.05 | 4.08 | 3.93 | 3.94 | 3.93 | -1.25% | 277,833 |
| May 27, 2026 | 4.04 | 4.06 | 3.96 | 3.99 | 3.98 | 0.50% | 332,990 |
| May 26, 2026 | 4.09 | 4.09 | 3.95 | 3.97 | 3.96 | -0.75% | 328,029 |
| May 22, 2026 | 4.20 | 4.20 | 4.00 | 4.00 | 3.99 | -2.68% | 300,093 |
| May 21, 2026 | 4.19 | 4.19 | 4.02 | 4.11 | 4.10 | 0.24% | 231,608 |
| May 20, 2026 | 4.03 | 4.17 | 4.03 | 4.10 | 4.09 | 1.23% | 408,862 |
| May 19, 2026 | 4.19 | 4.25 | 4.04 | 4.05 | 4.04 | -7.32% | 664,121 |
| May 18, 2026 | 4.16 | 4.42 | 4.07 | 4.37 | 4.36 | 5.30% | 1,308,771 |
| May 15, 2026 | 4.13 | 4.27 | 4.10 | 4.15 | 4.14 | - | 614,010 |
| May 14, 2026 | 4.09 | 4.29 | 4.09 | 4.15 | 4.14 | 1.22% | 479,025 |
| May 13, 2026 | 4.16 | 4.18 | 4.02 | 4.10 | 4.09 | -2.38% | 419,168 |
| May 12, 2026 | 3.97 | 4.21 | 3.90 | 4.20 | 4.19 | 5.79% | 898,725 |
| May 11, 2026 | 4.15 | 4.22 | 3.76 | 3.97 | 3.96 | -4.34% | 1,483,180 |
| May 8, 2026 | 4.31 | 4.31 | 4.03 | 4.15 | 4.14 | -3.49% | 723,310 |
| May 7, 2026 | 4.53 | 4.66 | 4.29 | 4.30 | 4.29 | -4.55% | 722,957 |
| May 6, 2026 | 4.71 | 4.79 | 4.42 | 4.51 | 4.49 | -3.84% | 995,946 |
| May 5, 2026 | 5.15 | 5.27 | 4.57 | 4.69 | 4.67 | -23.57% | 1,827,708 |
| May 4, 2026 | 6.16 | 6.30 | 6.09 | 6.13 | 6.11 | -0.97% | 206,521 |
| May 1, 2026 | 6.23 | 6.26 | 6.09 | 6.19 | 6.17 | -0.16% | 205,711 |
| Apr 30, 2026 | 6.16 | 6.21 | 6.12 | 6.20 | 6.18 | -0.32% | 182,366 |
| Apr 29, 2026 | 6.34 | 6.37 | 6.18 | 6.22 | 6.20 | -2.20% | 201,830 |
| Apr 28, 2026 | 6.42 | 6.42 | 6.32 | 6.36 | 6.34 | -0.31% | 129,513 |
| Apr 27, 2026 | 6.32 | 6.41 | 6.32 | 6.38 | 6.36 | 0.47% | 183,174 |
| Apr 24, 2026 | 6.21 | 6.43 | 6.18 | 6.35 | 6.33 | 1.44% | 310,381 |
| Apr 23, 2026 | 6.24 | 6.34 | 6.19 | 6.26 | 6.24 | 0.16% | 164,088 |
| Apr 22, 2026 | 6.39 | 6.39 | 6.21 | 6.25 | 6.23 | -2.19% | 148,224 |
| Apr 21, 2026 | 6.31 | 6.41 | 6.28 | 6.39 | 6.37 | 0.95% | 211,576 |
| Apr 20, 2026 | 6.45 | 6.52 | 6.32 | 6.33 | 6.31 | -2.47% | 144,838 |
| Apr 17, 2026 | 6.49 | 6.59 | 6.44 | 6.49 | 6.47 | 0.62% | 274,158 |
| Apr 16, 2026 | 6.36 | 6.46 | 6.30 | 6.45 | 6.43 | 0.94% | 264,045 |
| Apr 15, 2026 | 6.31 | 6.40 | 6.26 | 6.39 | 6.37 | 1.11% | 168,568 |
| Apr 14, 2026 | 6.30 | 6.34 | 6.24 | 6.32 | 6.30 | -0.32% | 189,403 |
| Apr 13, 2026 | 6.16 | 6.34 | 6.16 | 6.34 | 6.32 | 2.26% | 293,859 |
| Apr 10, 2026 | 6.36 | 6.36 | 6.20 | 6.20 | 6.18 | -2.52% | 190,556 |
| Apr 9, 2026 | 6.30 | 6.39 | 6.26 | 6.36 | 6.34 | 0.47% | 206,140 |
| Apr 8, 2026 | 6.29 | 6.35 | 6.26 | 6.33 | 6.31 | 2.26% | 258,625 |
| Apr 7, 2026 | 6.18 | 6.30 | 6.15 | 6.19 | 6.17 | 0.16% | 169,452 |
| Apr 6, 2026 | 6.11 | 6.19 | 6.07 | 6.18 | 6.16 | 0.98% | 165,354 |
| Apr 2, 2026 | 6.01 | 6.14 | 5.97 | 6.12 | 6.10 | 0.82% | 200,445 |
| Apr 1, 2026 | 6.34 | 6.34 | 6.06 | 6.07 | 6.05 | -3.65% | 237,761 |
| Mar 31, 2026 | 6.34 | 6.39 | 6.25 | 6.30 | 6.28 | 0.48% | 351,295 |
| Mar 30, 2026 | 6.18 | 6.31 | 6.16 | 6.27 | 6.25 | 1.95% | 347,148 |
| Mar 27, 2026 | 6.24 | 6.24 | 6.13 | 6.15 | 6.13 | -2.23% | 184,974 |
| Mar 26, 2026 | 6.13 | 6.36 | 6.13 | 6.29 | 6.27 | 1.78% | 192,978 |
| Mar 25, 2026 | 6.31 | 6.38 | 6.14 | 6.18 | 6.16 | -0.80% | 138,963 |
| Mar 24, 2026 | 6.21 | 6.29 | 6.18 | 6.23 | 6.21 | -0.48% | 262,857 |
| Mar 23, 2026 | 6.24 | 6.45 | 6.16 | 6.26 | 6.24 | 1.95% | 261,475 |
| Mar 20, 2026 | 6.07 | 6.14 | 5.92 | 6.14 | 6.12 | 1.32% | 492,628 |
| Mar 19, 2026 | 6.40 | 6.44 | 6.05 | 6.06 | 6.04 | -5.46% | 354,043 |
| Mar 18, 2026 | 6.46 | 6.48 | 6.33 | 6.41 | 6.39 | -1.99% | 286,090 |
| Mar 17, 2026 | 6.53 | 6.64 | 6.52 | 6.54 | 6.52 | 0.31% | 349,703 |
| Mar 16, 2026 | 6.45 | 6.58 | 6.41 | 6.52 | 6.50 | 2.03% | 266,117 |
| Mar 13, 2026 | 6.47 | 6.53 | 6.34 | 6.39 | 6.37 | -0.47% | 223,323 |
| Mar 12, 2026 | 6.28 | 6.45 | 6.27 | 6.43 | 6.40 | 0.31% | 222,150 |
| Mar 11, 2026 | 6.32 | 6.44 | 6.32 | 6.41 | 6.38 | 0.31% | 222,148 |
| Mar 10, 2026 | 6.34 | 6.49 | 6.28 | 6.39 | 6.36 | 0.31% | 250,537 |
| Mar 9, 2026 | 6.33 | 6.40 | 6.20 | 6.37 | 6.34 | -1.55% | 390,048 |
| Mar 6, 2026 | 6.34 | 6.51 | 6.16 | 6.47 | 6.44 | 0.47% | 391,402 |
| Mar 5, 2026 | 6.75 | 6.88 | 6.40 | 6.44 | 6.41 | -7.20% | 504,576 |
| Mar 4, 2026 | 6.71 | 7.07 | 6.60 | 6.94 | 6.91 | 4.05% | 394,512 |
| Mar 3, 2026 | 6.40 | 6.80 | 6.20 | 6.67 | 6.64 | -6.45% | 463,343 |
| Mar 2, 2026 | 6.92 | 7.20 | 6.81 | 7.13 | 7.10 | 1.86% | 187,724 |
| Feb 27, 2026 | 6.89 | 7.06 | 6.78 | 7.00 | 6.97 | 0.86% | 190,387 |
| Feb 26, 2026 | 6.68 | 6.95 | 6.68 | 6.94 | 6.91 | 4.68% | 269,724 |
| Feb 25, 2026 | 6.62 | 6.74 | 6.58 | 6.63 | 6.60 | -0.60% | 368,039 |
| Feb 24, 2026 | 6.64 | 6.74 | 6.62 | 6.67 | 6.64 | 0.15% | 201,450 |
| Feb 23, 2026 | 6.85 | 6.92 | 6.66 | 6.66 | 6.63 | -3.06% | 248,120 |
| Feb 20, 2026 | 6.86 | 6.91 | 6.77 | 6.87 | 6.84 | 0.29% | 109,877 |
| Feb 19, 2026 | 6.80 | 6.91 | 6.78 | 6.85 | 6.82 | -0.44% | 143,347 |
| Feb 18, 2026 | 6.99 | 7.04 | 6.86 | 6.88 | 6.85 | -1.71% | 152,232 |
| Feb 17, 2026 | 6.85 | 7.11 | 6.85 | 7.00 | 6.97 | 1.89% | 223,505 |
| Feb 13, 2026 | 6.75 | 6.93 | 6.64 | 6.87 | 6.84 | 1.78% | 211,063 |
| Feb 12, 2026 | 6.64 | 6.80 | 6.63 | 6.75 | 6.72 | 2.43% | 206,810 |
| Feb 11, 2026 | 6.68 | 6.68 | 6.41 | 6.59 | 6.56 | -0.90% | 159,298 |
| Feb 10, 2026 | 6.72 | 6.78 | 6.58 | 6.65 | 6.62 | -1.04% | 193,917 |
| Feb 9, 2026 | 7.05 | 7.10 | 6.72 | 6.72 | 6.69 | -4.55% | 185,160 |
| Feb 6, 2026 | 6.87 | 7.10 | 6.87 | 7.04 | 7.01 | 1.44% | 262,166 |
| Feb 5, 2026 | 6.95 | 7.00 | 6.82 | 6.94 | 6.91 | -0.14% | 273,419 |
| Feb 4, 2026 | 6.76 | 7.03 | 6.76 | 6.95 | 6.92 | 2.96% | 316,548 |
| Feb 3, 2026 | 6.80 | 6.94 | 6.68 | 6.75 | 6.72 | -1.03% | 312,609 |