James River Group Holdings Ltd (JRVR)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 2.32558139535 | 6.45 | 6.88 | 6.42 | 225630 | 6.65567673 | CS |
| 4 | -0.77 | -10.447761194 | 7.37 | 7.69 | 6.145 | 254861 | 6.87459287 | CS |
| 12 | -0.85 | -11.4093959732 | 7.45 | 8.99 | 6.145 | 310509 | 7.5167263 | CS |
| 26 | -1.12 | -14.5077720207 | 7.72 | 9.56 | 6.145 | 449821 | 8.08114594 | CS |
| 52 | -8.39 | -55.9706470981 | 14.99 | 15.88 | 6.145 | 735549 | 8.9043776 | CS |
| 156 | -26.97 | -80.3395889187 | 33.57 | 39.6 | 6.145 | 401012 | 14.80365166 | CS |
| 260 | -42.95 | -86.6801210898 | 49.55 | 57.41 | 6.145 | 334361 | 22.31050691 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 6.6 | 0.1 | 1.54 | 6.65 | 6.65 | 6.5199999 | 158593 |
| 1726698900 | 6.5 | -0.06 | -0.91 | 6.54 | 6.79 | 6.48 | 168939 |
| 1726612500 | 6.5599999 | -0.09 | -1.35 | 6.6849999 | 6.8 | 6.54 | 190210 |
| 1726526100 | 6.65 | -0.16 | -2.35 | 6.81 | 6.88 | 6.61 | 255448 |
| 1726266900 | 6.81 | 0.43 | 6.74 | 6.45 | 6.81 | 6.42 | 354960 |
| 1726180500 | 6.38 | 0.08 | 1.27 | 6.26 | 6.48 | 6.21 | 251413 |
| 1726094100 | 6.3 | 0.01 | 0.16 | 6.26 | 6.35 | 6.1449999 | 146273 |
| 1726007700 | 6.29 | -0.21 | -3.23 | 6.41 | 6.42 | 6.2601 | 194863 |
| 1725921300 | 6.5 | -0.02 | -0.31 | 6.57 | 6.58 | 6.35 | 253435 |
| 1725662100 | 6.5199999 | -0.42 | -6.05 | 6.94 | 6.9543 | 6.46 | 512955 |
| 1725575700 | 6.94 | 0.04 | 0.58 | 7.1 | 7.1 | 6.89 | 306030 |
| 1725489300 | 6.9 | -0.12 | -1.71 | 7.02 | 7.09 | 6.895 | 295969 |
| 1725402900 | 7.02 | -0.38 | -5.14 | 7.32 | 7.35 | 7 | 236979 |
| 1725057300 | 7.4 | -0.05 | -0.67 | 7.5 | 7.5 | 7.27 | 176398 |
| 1724970900 | 7.45 | 0.1 | 1.36 | 7.36 | 7.69 | 7.21 | 578576 |
| 1724884500 | 7.35 | 0.13 | 1.80 | 7.2 | 7.36 | 7.091 | 190823 |
| 1724798100 | 7.22 | -0.14 | -1.90 | 7.36 | 7.36 | 7.12 | 219982 |
| 1724711700 | 7.36 | -0.1 | -1.34 | 7.54 | 7.585 | 7.33 | 133822 |
| 1724452500 | 7.46 | 0.11 | 1.50 | 7.37 | 7.61 | 7.35 | 216692 |
| 1724366100 | 7.35 | -0.07 | -0.94 | 7.38 | 7.435 | 7.29 | 162037 |
| 1724279700 | 7.42 | -0.08 | -1.07 | 7.58 | 7.66 | 7.42 | 169710 |
| 1724193300 | 7.5 | -0.16 | -2.09 | 7.65 | 7.675 | 7.42 | 475049 |
| 1724106900 | 7.66 | 0.02 | 0.26 | 7.63 | 7.72 | 7.57 | 157475 |
| 1723847700 | 7.64 | 0.01 | 0.13 | 7.635 | 7.8 | 7.582 | 305805 |
| 1723761300 | 7.63 | 0.17 | 2.28 | 7.54 | 7.73 | 7.54 | 180440 |
| 1723674900 | 7.46 | -0.03 | -0.40 | 7.51 | 7.56 | 7.35 | 289911 |
| 1723588500 | 7.49 | 0.26 | 3.60 | 7.27 | 7.51 | 7.2 | 283963 |
| 1723502100 | 7.23 | -0.06 | -0.82 | 7.32 | 7.44 | 7.06 | 275973 |
| 1723242900 | 7.29 | -0.06 | -0.82 | 7.39 | 7.5 | 7.129 | 311921 |
| 1723156500 | 7.35 | -0.01 | -0.14 | 7.35 | 7.52 | 7.27 | 178572 |
| 1723070100 | 7.36 | 0.22 | 3.08 | 7.29 | 7.65 | 7.28 | 381694 |
| 1722983700 | 7.14 | -0.37 | -4.93 | 7.37 | 7.5 | 6.77 | 928211 |
| 1722897300 | 7.51 | -0.28 | -3.59 | 7.31 | 7.54 | 7.22 | 240487 |
| 1722638100 | 7.79 | -0.31 | -3.83 | 7.7 | 8 | 7.7 | 200404 |
| 1722551700 | 8.1 | -0.54 | -6.25 | 8.65 | 8.7 | 8.01 | 224246 |
| 1722465300 | 8.64 | 0.02 | 0.23 | 8.64 | 8.99 | 8.6 | 397496 |
| 1722378900 | 8.6199999 | 0.05 | 0.58 | 8.63 | 8.83 | 8.6 | 247450 |
| 1722292500 | 8.57 | 0.15 | 1.78 | 8.45 | 8.598 | 8.39 | 205958 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
