James River Group Holdings, Inc. - Common Stock (JRVR)
3.4300
+0.0200 (0.59%)
NASDAQ · Last Trade: Oct 1st, 12:43 AM EDT
Historical Prices For James River Group Holdings, Inc. - Common Stock (JRVR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/30/2026 | 3.41 | 3.45 | 3.37 | 3.43 | 321,685 | 3.43 |
| 9/29/2026 | 3.41 | 3.44 | 3.38 | 3.41 | 349,037 | 3.41 |
| 9/28/2026 | 3.50 | 3.50 | 3.38 | 3.44 | 337,138 | 3.44 |
| 9/25/2026 | 3.55 | 3.57 | 3.50 | 3.53 | 271,933 | 3.53 |
| 9/24/2026 | 3.60 | 3.61 | 3.52 | 3.53 | 438,577 | 3.53 |
| 9/23/2026 | 3.71 | 3.71 | 3.57 | 3.59 | 328,456 | 3.59 |
| 9/22/2026 | 3.71 | 3.75 | 3.59 | 3.74 | 335,904 | 3.74 |
| 9/21/2026 | 3.70 | 3.77 | 3.69 | 3.73 | 369,236 | 3.73 |
| 9/18/2026 | 3.79 | 3.79 | 3.63 | 3.69 | 840,850 | 3.69 |
| 9/17/2026 | 3.89 | 3.89 | 3.74 | 3.79 | 222,249 | 3.79 |
| 9/16/2026 | 3.95 | 3.97 | 3.82 | 3.86 | 398,490 | 3.86 |
| 9/15/2026 | 3.93 | 3.96 | 3.87 | 3.94 | 233,537 | 3.94 |
| 9/14/2026 | 3.96 | 4.07 | 3.94 | 3.94 | 225,956 | 3.93 |
| 9/11/2026 | 3.90 | 3.96 | 3.74 | 3.95 | 395,101 | 3.94 |
| 9/10/2026 | 3.95 | 3.98 | 3.84 | 3.85 | 296,343 | 3.84 |
| 9/09/2026 | 4.03 | 4.03 | 3.94 | 3.95 | 199,016 | 3.94 |
| 9/08/2026 | 4.11 | 4.13 | 4.01 | 4.03 | 280,634 | 4.02 |
| 9/04/2026 | 4.14 | 4.18 | 4.12 | 4.16 | 165,405 | 4.15 |
| 9/03/2026 | 4.10 | 4.22 | 4.10 | 4.19 | 194,754 | 4.18 |
| 9/02/2026 | 4.03 | 4.17 | 4.02 | 4.06 | 296,465 | 4.05 |
| 9/01/2026 | 3.99 | 4.12 | 3.98 | 4.02 | 177,120 | 4.01 |
| 8/31/2026 | 4.14 | 4.15 | 4.00 | 4.01 | 247,913 | 4.00 |
| 8/28/2026 | 4.14 | 4.21 | 4.12 | 4.14 | 179,814 | 4.13 |
| 8/27/2026 | 4.10 | 4.16 | 4.10 | 4.12 | 152,839 | 4.11 |
| 8/26/2026 | 4.14 | 4.20 | 4.09 | 4.14 | 146,059 | 4.13 |
| 8/25/2026 | 4.12 | 4.17 | 4.09 | 4.13 | 161,251 | 4.12 |
| 8/24/2026 | 4.03 | 4.14 | 4.03 | 4.11 | 141,073 | 4.10 |
| 8/21/2026 | 4.05 | 4.06 | 4.02 | 4.05 | 136,964 | 4.04 |
| 8/20/2026 | 4.00 | 4.05 | 3.96 | 4.03 | 155,993 | 4.02 |
| 8/19/2026 | 4.10 | 4.15 | 4.00 | 4.02 | 284,295 | 4.01 |
| 8/18/2026 | 4.02 | 4.11 | 4.00 | 4.05 | 318,099 | 4.04 |
| 8/17/2026 | 4.23 | 4.23 | 3.99 | 4.02 | 374,118 | 4.01 |
| 8/14/2026 | 4.33 | 4.37 | 4.16 | 4.17 | 297,305 | 4.16 |
| 8/13/2026 | 4.32 | 4.46 | 4.26 | 4.33 | 235,761 | 4.32 |
| 8/12/2026 | 4.25 | 4.35 | 4.20 | 4.31 | 468,225 | 4.30 |
| 8/11/2026 | 4.20 | 4.25 | 3.88 | 4.20 | 680,801 | 4.18 |
| 8/10/2026 | 4.70 | 4.70 | 4.51 | 4.54 | 201,324 | 4.53 |
| 8/07/2026 | 4.76 | 4.80 | 4.70 | 4.70 | 157,222 | 4.69 |
| 8/06/2026 | 4.71 | 4.80 | 4.68 | 4.79 | 140,505 | 4.78 |
| 8/05/2026 | 4.63 | 4.71 | 4.61 | 4.70 | 119,125 | 4.69 |
| 8/04/2026 | 4.56 | 4.67 | 4.53 | 4.61 | 207,788 | 4.60 |
| 8/03/2026 | 4.57 | 4.67 | 4.54 | 4.60 | 251,014 | 4.59 |
| 7/31/2026 | 4.47 | 4.49 | 4.31 | 4.49 | 184,865 | 4.48 |
| 7/30/2026 | 4.70 | 4.70 | 4.45 | 4.47 | 167,449 | 4.46 |
| 7/29/2026 | 4.80 | 4.82 | 4.72 | 4.73 | 176,801 | 4.72 |
| 7/28/2026 | 4.76 | 4.84 | 4.75 | 4.79 | 190,786 | 4.78 |
| 7/27/2026 | 4.73 | 4.86 | 4.68 | 4.70 | 314,849 | 4.69 |
| 7/24/2026 | 4.54 | 4.72 | 4.54 | 4.71 | 270,814 | 4.70 |
| 7/23/2026 | 4.48 | 4.54 | 4.39 | 4.52 | 208,934 | 4.51 |
| 7/22/2026 | 4.43 | 4.55 | 4.40 | 4.53 | 272,067 | 4.52 |
| 7/21/2026 | 4.55 | 4.61 | 4.39 | 4.43 | 223,378 | 4.42 |
| 7/20/2026 | 4.61 | 4.67 | 4.54 | 4.58 | 303,704 | 4.57 |
| 7/17/2026 | 4.54 | 4.69 | 4.53 | 4.59 | 200,555 | 4.58 |
| 7/16/2026 | 4.42 | 4.55 | 4.42 | 4.54 | 244,329 | 4.53 |
| 7/15/2026 | 4.55 | 4.58 | 4.38 | 4.40 | 215,651 | 4.39 |
| 7/14/2026 | 4.59 | 4.59 | 4.50 | 4.55 | 169,104 | 4.54 |
| 7/13/2026 | 4.59 | 4.68 | 4.53 | 4.58 | 199,165 | 4.57 |
| 7/10/2026 | 4.52 | 4.57 | 4.46 | 4.56 | 182,659 | 4.55 |
| 7/09/2026 | 4.57 | 4.57 | 4.46 | 4.52 | 237,515 | 4.51 |
| 7/08/2026 | 4.56 | 4.67 | 4.49 | 4.59 | 235,710 | 4.58 |
| 7/07/2026 | 4.53 | 4.64 | 4.46 | 4.56 | 394,337 | 4.55 |
| 7/06/2026 | 4.46 | 4.51 | 4.40 | 4.49 | 500,018 | 4.48 |
| 7/02/2026 | 4.42 | 4.53 | 4.41 | 4.46 | 374,791 | 4.45 |
| 7/01/2026 | 4.43 | 4.52 | 4.38 | 4.39 | 428,118 | 4.38 |