James River Group Holdings Ltd (JRVR) Historical Stock Data
5.96 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JRVR is up 0.17% a day on average. There have been 18 days where James River Group Holdings Ltd closed green and 12 days where JRVR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 5.86 | 5.96 | ↑$0.10 (1.71%) | 5.79 | 5.97 | 141.24K |
| 2025-12-03 | 5.82 | 5.86 | ↑$0.04 (0.69%) | 5.77 | 5.93 | 149.94K |
| 2025-12-02 | 5.80 | 5.80 | ↑$0.00 (0.00%) | 5.69 | 5.87 | 261.56K |
| 2025-12-01 | 5.81 | 5.78 | ↓$0.03 (-0.52%) | 5.75 | 5.94 | 174.96K |
| 2025-11-28 | 5.88 | 5.89 | ↑$0.01 (0.17%) | 5.87 | 5.95 | 98.98K |
| 2025-11-26 | 5.73 | 5.89 | ↑$0.16 (2.79%) | 5.73 | 5.93 | 277.22K |
| 2025-11-25 | 5.77 | 5.72 | ↓$0.05 (-0.87%) | 5.67 | 5.84 | 123.22K |
| 2025-11-24 | 5.78 | 5.73 | ↓$0.05 (-0.87%) | 5.65 | 5.80 | 127.65K |
| 2025-11-21 | 5.62 | 5.78 | ↑$0.16 (2.85%) | 5.55 | 5.87 | 201.29K |
| 2025-11-20 | 5.72 | 5.62 | ↓$0.10 (-1.75%) | 5.58 | 5.78 | 183.25K |
| 2025-11-19 | 5.65 | 5.65 | ↑$0.00 (0.00%) | 5.62 | 5.81 | 250.79K |
| 2025-11-18 | 5.52 | 5.65 | ↑$0.13 (2.36%) | 5.51 | 5.67 | 188.45K |
| 2025-11-17 | 5.59 | 5.53 | ↓$0.06 (-1.07%) | 5.46 | 5.65 | 233.84K |
| 2025-11-14 | 5.57 | 5.57 | ↑$0.00 (0.00%) | 5.48 | 5.61 | 204.56K |
| 2025-11-13 | 5.58 | 5.59 | ↑$0.01 (0.18%) | 5.55 | 5.73 | 213.91K |
| 2025-11-12 | 5.61 | 5.62 | ↑$0.01 (0.18%) | 5.60 | 5.71 | 133.59K |
| 2025-11-11 | 5.35 | 5.59 | ↑$0.24 (4.49%) | 5.30 | 5.62 | 206.17K |
| 2025-11-10 | 5.54 | 5.37 | ↓$0.17 (-3.07%) | 5.37 | 5.59 | 270.47K |
| 2025-11-07 | 5.33 | 5.51 | ↑$0.18 (3.38%) | 5.26 | 5.51 | 438.95K |
| 2025-11-06 | 5.55 | 5.31 | ↓$0.24 (-4.32%) | 5.27 | 5.56 | 279.96K |
| 2025-11-05 | 5.95 | 5.55 | ↓$0.40 (-6.72%) | 5.50 | 5.99 | 366.66K |
| 2025-11-04 | 5.57 | 5.95 | ↑$0.38 (6.82%) | 5.49 | 5.95 | 603.35K |
| 2025-11-03 | 5.09 | 5.17 | ↑$0.08 (1.57%) | 5.01 | 5.28 | 265.92K |
| 2025-10-31 | 5.13 | 5.10 | ↓$0.03 (-0.58%) | 5.08 | 5.18 | 88.07K |
| 2025-10-30 | 5.11 | 5.15 | ↑$0.04 (0.78%) | 5.11 | 5.26 | 123.35K |
| 2025-10-29 | 5.16 | 5.15 | ↓$0.01 (-0.19%) | 5.11 | 5.30 | 179.56K |
| 2025-10-28 | 5.38 | 5.17 | ↓$0.21 (-3.90%) | 5.16 | 5.38 | 137.13K |
| 2025-10-27 | 5.36 | 5.41 | ↑$0.05 (0.93%) | 5.32 | 5.46 | 274.21K |
| 2025-10-24 | 5.33 | 5.35 | ↑$0.02 (0.38%) | 5.28 | 5.37 | 67.45K |
| 2025-10-23 | 5.28 | 5.27 | ↓$0.01 (-0.19%) | 5.24 | 5.29 | 83.93K |
Create an account or log in to view more rows.
$JRVR no pain no gain
$JRVR Slapping that ask today
$JRVR Market is down
No worries
$JRVR we want higher!!!
$JRVR about to pop IMHO
$JRVR volume is almost nonexistent
$JRVR The best investment you can make is an investment in yourself or another person
$JRVR my hands are made out of diamonds
$JRVR I like green candles on my birthday cake
$JRVR said y’all dumb af