James River Group Holdings Ltd (JRVR) Historical Stock Data
9.21 ↑0.49 (5.62%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, JRVR is down -0.06% a day on average. There have been 15 days where James River Group Holdings Ltd closed green and 15 days where JRVR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 9.00 | 9.21 | ↑$0.21 (2.33%) | 8.79 | 9.48 | 690.44K |
| 2024-04-17 | 8.86 | 8.72 | ↓$0.14 (-1.58%) | 8.59 | 9.26 | 0.98M |
| 2024-04-16 | 8.52 | 8.81 | ↑$0.29 (3.40%) | 8.42 | 8.86 | 705.92K |
| 2024-04-15 | 8.39 | 8.57 | ↑$0.18 (2.15%) | 8.19 | 8.60 | 486.33K |
| 2024-04-12 | 8.65 | 8.46 | ↓$0.19 (-2.20%) | 8.20 | 8.68 | 609.81K |
| 2024-04-11 | 8.57 | 8.65 | ↑$0.08 (0.93%) | 8.45 | 8.86 | 369.26K |
| 2024-04-10 | 8.26 | 8.59 | ↑$0.33 (4.00%) | 8.24 | 8.66 | 455.77K |
| 2024-04-09 | 8.82 | 8.48 | ↓$0.34 (-3.85%) | 8.45 | 9.05 | 414.20K |
| 2024-04-08 | 8.77 | 8.82 | ↑$0.05 (0.57%) | 8.65 | 8.97 | 510.22K |
| 2024-04-05 | 8.90 | 8.63 | ↓$0.27 (-3.03%) | 8.48 | 8.90 | 621.32K |
| 2024-04-04 | 9.26 | 8.80 | ↓$0.46 (-4.97%) | 8.60 | 9.26 | 568.35K |
| 2024-04-03 | 8.86 | 9.09 | ↑$0.23 (2.60%) | 8.70 | 9.17 | 473.17K |
| 2024-04-02 | 8.79 | 8.99 | ↑$0.20 (2.28%) | 8.78 | 9.23 | 635.59K |
| 2024-04-01 | 9.28 | 9.00 | ↓$0.28 (-3.02%) | 8.93 | 9.28 | 422.63K |
| 2024-03-28 | 9.19 | 9.30 | ↑$0.11 (1.20%) | 9.01 | 9.43 | 0.92M |
| 2024-03-27 | 8.54 | 9.24 | ↑$0.70 (8.20%) | 8.47 | 9.35 | 797.18K |
| 2024-03-26 | 8.51 | 8.46 | ↓$0.05 (-0.59%) | 8.45 | 8.72 | 739.63K |
| 2024-03-25 | 8.70 | 8.45 | ↓$0.25 (-2.87%) | 8.43 | 8.96 | 1.02M |
| 2024-03-22 | 8.99 | 8.68 | ↓$0.31 (-3.45%) | 8.64 | 9.40 | 1.81M |
| 2024-03-21 | 8.15 | 8.45 | ↑$0.30 (3.68%) | 8.12 | 8.47 | 1.57M |
| 2024-03-20 | 7.72 | 8.16 | ↑$0.44 (5.70%) | 7.63 | 8.36 | 2.41M |
| 2024-03-19 | 7.67 | 7.75 | ↑$0.08 (1.04%) | 7.54 | 7.82 | 1.46M |
| 2024-03-18 | 7.90 | 7.72 | ↓$0.18 (-2.28%) | 7.66 | 8.47 | 2.45M |
| 2024-03-15 | 6.72 | 7.93 | ↑$1.21 (18.01%) | 6.62 | 8.84 | 10.38M |
| 2024-03-14 | 6.77 | 6.75 | ↓$0.02 (-0.30%) | 6.35 | 6.83 | 1.96M |
| 2024-03-13 | 7.24 | 6.77 | ↓$0.47 (-6.49%) | 6.74 | 7.45 | 880.29K |
| 2024-03-12 | 7.67 | 7.24 | ↓$0.43 (-5.61%) | 7.21 | 7.89 | 1.70M |
| 2024-03-11 | 9.49 | 7.76 | ↓$1.73 (-18.23%) | 7.46 | 9.49 | 2.11M |
| 2024-03-08 | 9.76 | 9.41 | ↓$0.35 (-3.59%) | 9.41 | 9.84 | 0.93M |
| 2024-03-07 | 9.33 | 9.72 | ↑$0.39 (4.18%) | 9.31 | 9.88 | 894.52K |
Create an account or log in to view more rows.
$JRVR almost time for the running
$JRVR It’s that TIME!! To Double down!
$JRVR upupup!
$JRVR has just been halted from trading.
$JRVR bear trap?
$JRVR The squeeze is coming
$JRVR Of course
$JRVR day trade is ok to buy here but sell later
$JRVR eyeing for a scalp
$JRVR who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is