James River Group Holdings Ltd (JRVR)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.28 | -5.70264765784 | 4.91 | 4.95 | 4.63 | 347748 | 4.77241532 | CS |
| 4 | 0.12 | 2.66075388027 | 4.51 | 5.04 | 4.42 | 410379 | 4.70580878 | CS |
| 12 | -2.44 | -34.5120226308 | 7.07 | 7.19 | 4.35 | 382256 | 4.96611475 | CS |
| 26 | -2.42 | -34.3262411348 | 7.05 | 8.99 | 4.35 | 326346 | 6.06067454 | CS |
| 52 | -3.74 | -44.6833930705 | 8.37 | 11.49 | 4.35 | 606878 | 7.95584617 | CS |
| 156 | -24.25 | -83.9681440443 | 28.88 | 29.71 | 4.35 | 401548 | 12.61005514 | CS |
| 260 | -36.36 | -88.7045620883 | 40.99 | 57.41 | 4.35 | 339332 | 20.38106617 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 4.63 | -0.03 | -0.64 | 4.65 | 4.71 | 4.5998 | 384764 |
| 1736379300 | 4.66 | -0.1 | -2.10 | 4.7699999 | 4.785 | 4.655 | 312007 |
| 1736292900 | 4.76 | -0.05 | -1.04 | 4.85 | 4.86 | 4.69 | 501322 |
| 1736206500 | 4.8099999 | -0.07 | -1.43 | 4.9 | 4.95 | 4.785 | 314408 |
| 1735947300 | 4.88 | 0.02 | 0.41 | 4.9 | 4.92 | 4.84 | 271543 |
| 1735860900 | 4.86 | -0.01 | -0.21 | 4.9 | 4.96 | 4.7916 | 248627 |
| 1735688100 | 4.87 | 0.1 | 2.10 | 4.82 | 4.91 | 4.75 | 487031 |
| 1735601700 | 4.7699999 | -0.07 | -1.45 | 4.76 | 4.8099999 | 4.73 | 376584 |
| 1735342500 | 4.84 | 0.07 | 1.47 | 4.74 | 4.91 | 4.67 | 484354 |
| 1735256100 | 4.7699999 | -0.21 | -4.22 | 4.95 | 4.99 | 4.69 | 538720 |
| 1735077840 | 4.98 | 0.32 | 6.87 | 4.67 | 5.04 | 4.67 | 193969 |
| 1734996900 | 4.66 | 0.05 | 1.08 | 4.59 | 4.7 | 4.5599999 | 210469 |
| 1734737700 | 4.61 | 0.06 | 1.32 | 4.5 | 4.76 | 4.49 | 1270965 |
| 1734651300 | 4.55 | 0.13 | 2.94 | 4.4 | 4.71 | 4.4 | 426283 |
| 1734564900 | 4.42 | -0.16 | -3.49 | 4.58 | 4.7 | 4.42 | 344472 |
| 1734478500 | 4.58 | -0.04 | -0.87 | 4.61 | 4.67 | 4.54 | 369537 |
| 1734392100 | 4.62 | -0.03 | -0.65 | 4.6 | 4.7699999 | 4.525 | 416714 |
| 1734132900 | 4.65 | 0.15 | 3.33 | 4.51 | 4.69 | 4.465 | 301952 |
| 1734046500 | 4.5 | -0.05 | -1.10 | 4.55 | 4.61 | 4.48 | 284371 |
| 1733960100 | 4.55 | -0.01 | -0.22 | 4.54 | 4.59 | 4.445 | 274798 |
| 1733873700 | 4.5599999 | -0.16 | -3.39 | 4.7 | 4.735 | 4.48 | 343971 |
| 1733787300 | 4.72 | 0.06 | 1.29 | 4.7 | 4.93 | 4.67 | 356302 |
| 1733528100 | 4.66 | 0.02 | 0.32 | 4.7 | 4.75 | 4.57 | 245998 |
| 1733441700 | 4.6449999 | -0.01 | -0.11 | 4.61 | 4.775 | 4.61 | 222059 |
| 1733355300 | 4.65 | 0.15 | 3.33 | 4.5 | 4.76 | 4.485 | 481325 |
| 1733268900 | 4.5 | -0.01 | -0.22 | 4.49 | 4.555 | 4.46 | 409188 |
| 1733182500 | 4.51 | -0.18 | -3.84 | 4.7 | 4.745 | 4.475 | 313623 |
| 1732917840 | 4.69 | -0.02 | -0.42 | 4.74 | 4.785 | 4.655 | 145465 |
| 1732750500 | 4.71 | 0.08 | 1.73 | 4.65 | 4.84 | 4.62 | 498952 |
| 1732664100 | 4.63 | 0.17 | 3.81 | 4.44 | 4.68 | 4.35 | 354058 |
| 1732577700 | 4.46 | 0.01 | 0.22 | 4.51 | 4.59 | 4.415 | 448420 |
| 1732318500 | 4.45 | -0.03 | -0.67 | 4.47 | 4.59 | 4.42 | 418382 |
| 1732232100 | 4.48 | -0.03 | -0.67 | 4.5599999 | 4.618 | 4.4 | 333702 |
| 1732145700 | 4.51 | 0.06 | 1.35 | 4.42 | 4.5599999 | 4.42 | 348423 |
| 1732059300 | 4.45 | -0.05 | -1.11 | 4.58 | 4.58 | 4.37 | 713143 |
| 1731972900 | 4.5 | -0.13 | -2.81 | 4.55 | 4.63 | 4.41 | 836774 |
| 1731713700 | 4.63 | -0.11 | -2.32 | 4.78 | 4.8099999 | 4.51 | 435455 |
| 1731627300 | 4.74 | 0.14 | 3.04 | 4.6 | 4.75 | 4.47 | 595291 |
| 1731540900 | 4.6 | -0.36 | -7.26 | 5.11 | 5.15 | 4.59 | 1362929 |
| 1731454500 | 4.96 | -1.66 | -25.08 | 6.14 | 6.14 | 4.8 | 1822695 |
| 1731368100 | 6.62 | 0.07 | 1.07 | 6.67 | 6.73 | 6.49 | 184857 |
| 1731108900 | 6.55 | 0.13 | 2.02 | 6.47 | 6.5599999 | 6.41 | 154534 |
| 1731022500 | 6.42 | -0.28 | -4.18 | 6.71 | 6.735 | 6.405 | 158416 |
| 1730936100 | 6.7 | 0.43 | 6.86 | 6.58 | 6.7701 | 6.5199999 | 263408 |
| 1730849700 | 6.2699999 | 0.21 | 3.47 | 6.1 | 6.35 | 6.0599999 | 133483 |
| 1730763300 | 6.0599999 | -0.17 | -2.73 | 6.21 | 6.32 | 6.05 | 204041 |
| 1730500500 | 6.23 | 0.01 | 0.16 | 6.24 | 6.34 | 6.21 | 141787 |
| 1730414100 | 6.22 | -0.07 | -1.11 | 6.3 | 6.3 | 6.16 | 215956 |
| 1730327700 | 6.29 | 0 | 0.00 | 6.29 | 6.44 | 6.25 | 173761 |
| 1730241300 | 6.29 | -0.08 | -1.26 | 6.37 | 6.46 | 6.28 | 147655 |
| 1730154900 | 6.37 | -0.17 | -2.60 | 6.58 | 6.7 | 6.365 | 155114 |
| 1729895700 | 6.54 | -0.36 | -5.22 | 6.95 | 6.96 | 6.4 | 198621 |
| 1729809300 | 6.9 | -0.05 | -0.72 | 6.98 | 7.065 | 6.805 | 255097 |
| 1729722900 | 6.95 | 0.04 | 0.58 | 6.89 | 6.97 | 6.8 | 116653 |
| 1729636500 | 6.91 | -0.03 | -0.43 | 6.89 | 6.94 | 6.78 | 407368 |
| 1729550100 | 6.94 | -0.23 | -3.21 | 7.15 | 7.16 | 6.87 | 256065 |
| 1729290900 | 7.17 | 0.14 | 1.99 | 7.07 | 7.19 | 6.992 | 196602 |
| 1729204500 | 7.03 | 0.23 | 3.38 | 6.8 | 7.03 | 6.72 | 237316 |
| 1729118100 | 6.8 | 0.2 | 3.03 | 6.6 | 6.835 | 6.6 | 231727 |
| 1729031700 | 6.6 | 0.14 | 2.17 | 6.45 | 6.61 | 6.44 | 237005 |
| 1728945300 | 6.46 | 0.01 | 0.16 | 6.49 | 6.5599 | 6.4 | 261439 |
| 1728686100 | 6.45 | 0.18 | 2.87 | 6.2699999 | 6.455 | 6.2699999 | 151585 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
