James River Group Holdings Ltd (JRVR)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.33 | 4.07911001236 | 8.09 | 8.57 | 7.61 | 232690 | 8.06383248 | CS |
| 4 | 0.97 | 13.0201342282 | 7.45 | 8.61 | 6.89 | 387463 | 7.84308114 | CS |
| 12 | -0.46 | -5.18018018018 | 8.88 | 9.125 | 6.89 | 442190 | 7.85023855 | CS |
| 26 | -1.11 | -11.647429171 | 9.53 | 11.49 | 6.35 | 778085 | 8.63662641 | CS |
| 52 | -10.24 | -54.8767416935 | 18.66 | 19.0699 | 6.35 | 723153 | 9.27472829 | CS |
| 156 | -28.1 | -76.9441401972 | 36.52 | 39.69 | 6.35 | 395384 | 15.53882794 | CS |
| 260 | -39.08 | -82.2736842105 | 47.5 | 57.41 | 6.35 | 329879 | 23.00682613 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 8.42 | 0.1 | 1.20 | 8.43 | 8.47 | 8.25 | 188584 |
| 1721946900 | 8.32 | 0.22 | 2.72 | 8.05 | 8.57 | 8.05 | 368083 |
| 1721860500 | 8.1 | 0.14 | 1.76 | 7.89 | 8.11 | 7.89 | 251834 |
| 1721774100 | 7.96 | 0.11 | 1.40 | 7.89 | 7.99 | 7.78 | 201848 |
| 1721687700 | 7.85 | 0.05 | 0.64 | 7.84 | 7.95 | 7.61 | 154132 |
| 1721428500 | 7.8 | -0.41 | -4.99 | 8.09 | 8.09 | 7.79 | 187552 |
| 1721342100 | 8.21 | -0.21 | -2.49 | 8.39 | 8.51 | 8.15 | 235637 |
| 1721255700 | 8.42 | -0.05 | -0.59 | 8.5399999 | 8.61 | 8.42 | 310648 |
| 1721169300 | 8.47 | 0.16 | 1.93 | 8.11 | 8.57 | 7.84 | 501714 |
| 1721082900 | 8.31 | 0.3 | 3.75 | 8.0399999 | 8.41 | 7.91 | 371278 |
| 1720823700 | 8.01 | 0.3 | 3.89 | 7.77 | 8.08 | 7.67 | 463877 |
| 1720737300 | 7.71 | -0.16 | -2.03 | 7.79 | 7.9488 | 7.6 | 518796 |
| 1720650900 | 7.87 | 0.91 | 13.07 | 7.05 | 7.91 | 7.04 | 657435 |
| 1720564500 | 6.96 | -0.2 | -2.79 | 7.16 | 7.16 | 6.89 | 330638 |
| 1720478100 | 7.16 | -0.21 | -2.85 | 7.38 | 7.47 | 7.13 | 349002 |
| 1720218900 | 7.37 | 0.12 | 1.66 | 7.19 | 7.37 | 7.11 | 361878 |
| 1720040640 | 7.25 | -0.27 | -3.59 | 7.55 | 7.62 | 7.24 | 123514 |
| 1719959700 | 7.52 | -0.23 | -2.97 | 7.76 | 7.76 | 7.41 | 216232 |
| 1719873300 | 7.75 | 0.02 | 0.26 | 7.59 | 7.91 | 7.58 | 348245 |
| 1719614100 | 7.73 | 0.34 | 4.53 | 7.45 | 7.94 | 7.29 | 1409460 |
| 1719527700 | 7.395 | -0.04 | -0.47 | 7.46 | 7.46 | 7.25 | 186821 |
| 1719441300 | 7.43 | 0.01 | 0.13 | 7.4 | 7.44 | 7.27 | 240608 |
| 1719354900 | 7.42 | 0.13 | 1.78 | 7.23 | 7.47 | 7.22 | 335590 |
| 1719268500 | 7.29 | -0.09 | -1.22 | 7.36 | 7.47 | 7.24 | 478988 |
| 1719009300 | 7.38 | -0.38 | -4.90 | 7.75 | 7.8 | 7.37 | 562467 |
| 1718922900 | 7.76 | -0.05 | -0.64 | 7.78 | 8 | 7.7 | 172420 |
| 1718750100 | 7.81 | 0.11 | 1.43 | 7.7 | 7.91 | 7.58 | 282697 |
| 1718663700 | 7.7 | 0.3 | 4.05 | 7.51 | 7.71 | 7.38 | 245948 |
| 1718404500 | 7.4 | -0.17 | -2.25 | 7.49 | 7.51 | 7.38 | 376321 |
| 1718318100 | 7.57 | -0.21 | -2.70 | 7.72 | 7.8 | 7.42 | 598478 |
| 1718231700 | 7.78 | 0.21 | 2.77 | 7.68 | 7.89 | 7.59 | 383224 |
| 1718145300 | 7.57 | -0.16 | -2.07 | 7.66 | 7.66 | 7.44 | 272272 |
| 1718058900 | 7.73 | 0.16 | 2.11 | 7.51 | 7.73 | 7.45 | 253344 |
| 1717799700 | 7.57 | -0.24 | -3.07 | 7.745 | 7.81 | 7.57 | 272062 |
| 1717713300 | 7.81 | 0.11 | 1.43 | 7.68 | 7.84 | 7.58 | 291876 |
| 1717626900 | 7.7 | -0.22 | -2.78 | 7.89 | 7.91 | 7.61 | 395899 |
| 1717540500 | 7.92 | 0.07 | 0.89 | 7.78 | 8.07 | 7.735 | 515772 |
| 1717454100 | 7.85 | 0.04 | 0.51 | 7.88 | 7.94 | 7.74 | 393386 |
| 1717194900 | 7.81 | 0.07 | 0.90 | 7.83 | 7.86 | 7.605 | 1362287 |
| 1717108500 | 7.74 | 0.49 | 6.76 | 7.3 | 7.9 | 7.25 | 672076 |
| 1717022100 | 7.25 | -0.09 | -1.23 | 7.27 | 7.28 | 7.14 | 498899 |
| 1716935700 | 7.34 | -0.12 | -1.61 | 7.49 | 7.6 | 7.2715 | 313081 |
| 1716590100 | 7.46 | -0.21 | -2.74 | 7.7 | 7.7 | 7.46 | 305974 |
| 1716503700 | 7.67 | -0.13 | -1.67 | 7.84 | 7.85 | 7.58 | 296485 |
| 1716417300 | 7.8 | 0.06 | 0.78 | 7.72 | 7.865 | 7.65 | 418305 |
| 1716330900 | 7.74 | -0.09 | -1.15 | 7.79 | 7.93 | 7.67 | 427477 |
| 1716244500 | 7.83 | -0.37 | -4.51 | 8.21 | 8.25 | 7.82 | 558677 |
| 1715985300 | 8.2 | 0.12 | 1.49 | 8.15 | 8.32 | 8.06 | 498243 |
| 1715898900 | 8.08 | -0.02 | -0.25 | 8.16 | 8.235 | 8.07 | 309100 |
| 1715812500 | 8.1 | 0.13 | 1.63 | 8.01 | 8.18 | 7.93 | 449365 |
| 1715726100 | 7.97 | -0.09 | -1.12 | 8.08 | 8.32 | 7.96 | 345843 |
| 1715639700 | 8.06 | 0.36 | 4.68 | 7.81 | 8.36 | 7.78 | 733937 |
| 1715380500 | 7.7 | -0.27 | -3.39 | 7.98 | 8.18 | 7.69 | 631077 |
| 1715294100 | 7.97 | -0.55 | -6.46 | 8.63 | 9.09 | 7.78 | 1414829 |
| 1715207700 | 8.52 | -0.13 | -1.50 | 8.65 | 8.78 | 7.97 | 1411523 |
| 1715121300 | 8.65 | -0.14 | -1.59 | 8.83 | 9.125 | 8.61 | 412831 |
| 1715034900 | 8.7899999 | -0.03 | -0.34 | 8.85 | 8.94 | 8.77 | 309951 |
| 1714775700 | 8.82 | -0.04 | -0.45 | 8.88 | 8.95 | 8.66 | 214918 |
| 1714689300 | 8.86 | 0.16 | 1.84 | 8.71 | 8.965 | 8.71 | 335620 |
| 1714602900 | 8.7 | -0.19 | -2.14 | 8.88 | 9.17 | 8.69 | 420069 |
| 1714516500 | 8.89 | 0.06 | 0.68 | 8.91 | 8.93 | 8.67 | 356110 |
| 1714430100 | 8.83 | -0.16 | -1.78 | 8.83 | 9.06 | 8.7899999 | 345665 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of PYR Token [Vulcan Forged] (PYRBTC).](/common/images/company/COIN_PYRUSD.png){kind=small}