James River Group Holdings Ltd (JRVR) Historical Stock Data
25.01 ↓0.12 (-0.48%)
As of Market Close on May 20th, 2022.
Historical Data
In the past 30 trading days, JRVR is down -0.14% a day on average. There have been 12 days where James River Group Holdings Ltd closed green and 18 days where JRVR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 25.31 | 25.01 | ↓$0.30 (-1.19%) | 24.82 | 25.38 | 297.31K |
| 2022-05-19 | 26.02 | 25.13 | ↓$0.89 (-3.42%) | 25.00 | 26.03 | 269.99K |
| 2022-05-18 | 25.19 | 25.99 | ↑$0.80 (3.18%) | 25.19 | 26.53 | 518.58K |
| 2022-05-17 | 25.33 | 25.31 | ↓$0.02 (-0.08%) | 24.95 | 25.62 | 205.94K |
| 2022-05-16 | 25.45 | 25.29 | ↓$0.16 (-0.63%) | 24.97 | 25.65 | 275.31K |
| 2022-05-13 | 24.73 | 25.52 | ↑$0.79 (3.19%) | 24.27 | 25.56 | 381.32K |
| 2022-05-12 | 24.55 | 24.79 | ↑$0.24 (0.98%) | 24.42 | 25.16 | 358.14K |
| 2022-05-11 | 24.36 | 24.71 | ↑$0.35 (1.44%) | 24.30 | 25.38 | 505.06K |
| 2022-05-10 | 23.66 | 24.09 | ↑$0.43 (1.82%) | 22.95 | 25.08 | 513.45K |
| 2022-05-09 | 22.41 | 22.28 | ↓$0.13 (-0.58%) | 22.03 | 22.56 | 269.53K |
| 2022-05-06 | 22.51 | 22.59 | ↑$0.08 (0.36%) | 22.17 | 22.88 | 132.85K |
| 2022-05-05 | 23.17 | 22.55 | ↓$0.62 (-2.68%) | 22.29 | 23.17 | 197.32K |
| 2022-05-04 | 23.64 | 23.45 | ↓$0.19 (-0.80%) | 22.94 | 23.80 | 167.91K |
| 2022-05-03 | 23.73 | 23.49 | ↓$0.24 (-1.01%) | 23.13 | 23.79 | 171.40K |
| 2022-05-02 | 23.78 | 23.69 | ↓$0.09 (-0.38%) | 23.23 | 23.78 | 271.70K |
| 2022-04-29 | 24.31 | 23.71 | ↓$0.60 (-2.47%) | 23.66 | 24.52 | 189.05K |
| 2022-04-28 | 23.76 | 24.36 | ↑$0.60 (2.53%) | 23.37 | 24.43 | 195.81K |
| 2022-04-27 | 23.34 | 23.73 | ↑$0.39 (1.67%) | 23.31 | 23.93 | 178.68K |
| 2022-04-26 | 23.39 | 23.22 | ↓$0.17 (-0.73%) | 23.09 | 23.67 | 193.26K |
| 2022-04-25 | 23.87 | 23.67 | ↓$0.20 (-0.84%) | 23.15 | 23.92 | 185.66K |
| 2022-04-22 | 24.61 | 23.84 | ↓$0.77 (-3.13%) | 23.81 | 24.85 | 117.93K |
| 2022-04-21 | 24.40 | 24.63 | ↑$0.23 (0.94%) | 24.40 | 25.03 | 134.04K |
| 2022-04-20 | 23.90 | 24.23 | ↑$0.33 (1.38%) | 23.59 | 24.25 | 233.93K |
| 2022-04-19 | 24.05 | 23.86 | ↓$0.19 (-0.79%) | 22.53 | 24.43 | 186.69K |
| 2022-04-18 | 24.20 | 24.07 | ↓$0.13 (-0.54%) | 23.86 | 24.25 | 137.83K |
| 2022-04-14 | 23.86 | 24.25 | ↑$0.39 (1.63%) | 23.53 | 24.62 | 202.48K |
| 2022-04-13 | 23.69 | 23.83 | ↑$0.14 (0.59%) | 23.19 | 24.37 | 154.53K |
| 2022-04-12 | 24.01 | 23.80 | ↓$0.21 (-0.87%) | 23.60 | 25.03 | 237.49K |
| 2022-04-11 | 24.65 | 23.83 | ↓$0.82 (-3.33%) | 23.80 | 25.05 | 275.07K |
| 2022-04-08 | 24.56 | 24.47 | ↓$0.09 (-0.37%) | 24.21 | 24.66 | 133.68K |
Create an account or log in to view more rows.
$JRVR hopefully next week...
$JRVR wow. The volume is so low today. Unreal
$JRVR come back next earning
$JRVR shorters eat my shit
$JRVR Bull flag forming?
$JRVR is it time?
$JRVR let’s go down baby 😉
$JRVR don’t be boring today beast
$JRVR is crazy today