Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

James River Group Holdings, Ltd. - Common Shares (NQ:JRVR)

5.820 -0.260 (-4.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 6.070 6.148 5.820 5.820 224,766 -0.26(-4.28%)
May 29, 2025 6.200 6.267 5.924 6.080 429,718 -0.10(-1.62%)
May 28, 2025 5.770 6.270 5.670 6.180 779,381 +0.52(+9.19%)
May 27, 2025 5.500 5.670 5.470 5.660 215,924 +0.22(+4.04%)
May 23, 2025 5.400 5.475 5.380 5.440 159,879 -0.07(-1.27%)
May 22, 2025 5.270 5.590 5.250 5.510 325,470 +0.24(+4.55%)
May 21, 2025 5.350 5.440 5.220 5.270 240,153 -0.12(-2.23%)
May 20, 2025 5.400 5.670 5.330 5.390 305,060 +0.03(+0.56%)
May 19, 2025 5.060 5.400 4.970 5.360 446,317 +0.54(+11.20%)
May 16, 2025 4.710 4.820 4.670 4.820 162,098 +0.08(+1.69%)
May 15, 2025 4.770 4.800 4.560 4.740 323,884 -0.01(-0.21%)
May 14, 2025 4.850 4.850 4.640 4.750 253,607 -0.09(-1.86%)
May 13, 2025 4.900 4.960 4.755 4.840 145,139 -0.04(-0.82%)
May 12, 2025 4.720 4.940 4.665 4.880 240,661 +0.22(+4.72%)
May 09, 2025 4.750 4.770 4.650 4.660 197,798 -0.09(-1.89%)
May 08, 2025 4.800 4.841 4.735 4.750 182,567 -0.05(-1.04%)
May 07, 2025 4.860 4.878 4.710 4.800 193,948 -0.02(-0.41%)
May 06, 2025 4.630 4.970 4.540 4.820 325,406 -0.09(-1.83%)
May 05, 2025 4.680 5.150 4.680 4.910 334,463 +0.12(+2.51%)
May 02, 2025 4.830 4.910 4.790 4.790 146,049 +0.02(+0.42%)
May 01, 2025 4.730 4.865 4.700 4.770 201,958 +0.01(+0.21%)
Apr 30, 2025 4.500 4.830 4.460 4.760 275,139 +0.23(+5.08%)
Apr 29, 2025 4.420 4.555 4.350 4.530 195,467 +0.10(+2.26%)
Apr 28, 2025 4.310 4.450 4.310 4.430 116,715 +0.05(+1.14%)
Apr 25, 2025 4.340 4.390 4.285 4.380 104,552 +0.00(+0.00%)
Apr 24, 2025 4.370 4.390 4.290 4.380 90,771 +0.03(+0.69%)
Apr 23, 2025 4.350 4.407 4.320 4.350 175,586 +0.06(+1.40%)
Apr 22, 2025 4.180 4.335 4.170 4.290 281,963 +0.15(+3.62%)
Apr 21, 2025 4.180 4.240 4.095 4.140 495,093 -0.15(-3.50%)
Apr 17, 2025 4.290 4.350 4.230 4.290 132,477 -0.01(-0.23%)
Apr 16, 2025 4.250 4.390 4.200 4.300 268,224 +0.06(+1.42%)
Apr 15, 2025 4.400 4.460 4.215 4.240 352,429 -0.17(-3.85%)
Apr 14, 2025 4.500 4.500 4.250 4.410 201,545 -0.03(-0.68%)
Apr 11, 2025 4.150 4.470 4.065 4.440 231,263 +0.27(+6.47%)
Apr 10, 2025 4.000 4.190 3.985 4.170 213,959 +0.07(+1.71%)
Apr 09, 2025 3.940 4.240 3.864 4.100 327,445 +0.14(+3.54%)
Apr 08, 2025 4.180 4.185 3.892 3.960 396,022 -0.03(-0.75%)
Apr 07, 2025 3.960 4.170 3.860 3.990 335,510 -0.08(-1.97%)
Apr 04, 2025 3.910 4.080 3.850 4.070 360,521 +0.03(+0.74%)
Apr 03, 2025 4.040 4.115 3.990 4.040 225,023 -0.19(-4.49%)
Apr 02, 2025 4.090 4.265 4.026 4.230 187,029 +0.07(+1.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.