James River Group Holdings, Ltd.JRVRNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $6.72 | $6.83 | $6.63 | $6.71 | 326,900 |
| 1/29/2026 | $6.62 | $6.76 | $6.51 | $6.75 | 342,900 |
| 1/28/2026 | $6.58 | $6.71 | $6.54 | $6.62 | 287,100 |
| 1/27/2026 | $6.72 | $6.78 | $6.58 | $6.58 | 202,821 |
| 1/26/2026 | $6.66 | $6.85 | $6.66 | $6.72 | 275,043 |
| 1/23/2026 | $6.71 | $6.78 | $6.58 | $6.66 | 184,843 |
| 1/22/2026 | $6.81 | $6.87 | $6.71 | $6.75 | 255,048 |
| 1/21/2026 | $6.69 | $6.84 | $6.61 | $6.83 | 311,343 |
| 1/20/2026 | $6.46 | $6.70 | $6.36 | $6.67 | 196,400 |
| 1/16/2026 | $6.69 | $6.77 | $6.60 | $6.61 | 316,100 |
| 1/15/2026 | $6.57 | $6.77 | $6.57 | $6.69 | 356,137 |
| 1/14/2026 | $6.28 | $6.60 | $6.28 | $6.58 | 303,040 |
| 1/13/2026 | $6.59 | $6.61 | $6.21 | $6.27 | 346,300 |
| 1/12/2026 | $6.23 | $6.60 | $6.23 | $6.59 | 575,555 |
| 1/9/2026 | $6.33 | $6.41 | $6.21 | $6.23 | 212,513 |
| 1/8/2026 | $6.21 | $6.36 | $6.21 | $6.34 | 180,700 |
| 1/7/2026 | $6.15 | $6.24 | $6.05 | $6.21 | 241,100 |
| 1/6/2026 | $6.10 | $6.19 | $6.06 | $6.15 | 278,716 |
| 1/5/2026 | $6.14 | $6.24 | $6.04 | $6.14 | 229,200 |
| 1/2/2026 | $6.38 | $6.38 | $6.07 | $6.16 | 206,400 |
| 12/31/2025 | $6.40 | $6.43 | $6.32 | $6.36 | 145,607 |
| 12/30/2025 | $6.31 | $6.42 | $6.24 | $6.40 | 139,200 |
| 12/29/2025 | $6.40 | $6.44 | $6.23 | $6.31 | 208,441 |
| 12/26/2025 | $6.38 | $6.48 | $6.25 | $6.39 | 137,800 |
| 12/24/2025 | $6.30 | $6.43 | $6.28 | $6.39 | 712,426 |
| 12/23/2025 | $6.35 | $6.41 | $6.26 | $6.30 | 153,154 |
| 12/22/2025 | $6.27 | $6.43 | $6.26 | $6.36 | 219,300 |
| 12/19/2025 | $6.48 | $6.57 | $6.15 | $6.26 | 656,900 |
| 12/18/2025 | $6.82 | $6.82 | $6.54 | $6.54 | 236,887 |
| 12/17/2025 | $6.61 | $6.78 | $6.55 | $6.72 | 402,427 |
| 12/16/2025 | $6.64 | $6.67 | $6.51 | $6.61 | 284,249 |
| 12/15/2025 | $6.78 | $6.89 | $6.76 | $6.79 | 350,000 |
| 12/12/2025 | $6.69 | $6.80 | $6.65 | $6.75 | 306,481 |
| 12/11/2025 | $6.48 | $6.70 | $6.46 | $6.67 | 278,288 |
| 12/10/2025 | $6.24 | $6.52 | $6.24 | $6.36 | 339,400 |
| 12/9/2025 | $6.00 | $6.34 | $5.89 | $6.25 | 384,200 |
| 12/8/2025 | $5.95 | $6.04 | $5.82 | $6.01 | 186,400 |
| 12/5/2025 | $5.96 | $5.97 | $5.87 | $5.95 | 161,300 |
| 12/4/2025 | $5.86 | $5.97 | $5.79 | $5.96 | 141,237 |
| 12/3/2025 | $5.82 | $5.93 | $5.77 | $5.86 | 149,938 |
| 12/2/2025 | $5.80 | $5.87 | $5.69 | $5.80 | 261,600 |
| 12/1/2025 | $5.81 | $5.94 | $5.75 | $5.78 | 175,000 |
| 11/28/2025 | $5.88 | $5.95 | $5.87 | $5.89 | 99,000 |
| 11/26/2025 | $5.73 | $5.93 | $5.73 | $5.89 | 277,219 |
| 11/25/2025 | $5.77 | $5.84 | $5.67 | $5.72 | 123,220 |
| 11/24/2025 | $5.78 | $5.80 | $5.65 | $5.73 | 127,649 |
| 11/21/2025 | $5.62 | $5.87 | $5.55 | $5.78 | 201,300 |
| 11/20/2025 | $5.72 | $5.78 | $5.58 | $5.62 | 183,245 |
| 11/19/2025 | $5.65 | $5.81 | $5.62 | $5.65 | 250,800 |
| 11/18/2025 | $5.52 | $5.67 | $5.51 | $5.65 | 188,500 |
| 11/17/2025 | $5.59 | $5.65 | $5.46 | $5.53 | 233,838 |
| 11/14/2025 | $5.57 | $5.61 | $5.48 | $5.57 | 204,600 |
| 11/13/2025 | $5.58 | $5.73 | $5.55 | $5.59 | 213,908 |
| 11/12/2025 | $5.61 | $5.71 | $5.60 | $5.62 | 133,600 |
| 11/11/2025 | $5.35 | $5.62 | $5.30 | $5.59 | 206,200 |
| 11/10/2025 | $5.54 | $5.59 | $5.37 | $5.37 | 270,500 |
| 11/7/2025 | $5.33 | $5.51 | $5.26 | $5.51 | 438,948 |
| 11/6/2025 | $5.55 | $5.56 | $5.27 | $5.31 | 280,000 |
| 11/5/2025 | $5.95 | $5.99 | $5.50 | $5.55 | 366,700 |
| 11/4/2025 | $5.57 | $5.95 | $5.49 | $5.95 | 603,347 |