ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

JRVR James River Group Holdings Ltd

7.80
-0.41 (-4.99%)
Jul 19 2024 - Closed
Delayed by 15 minutes

JRVR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 19 2024 7.80 -0.41 -4.99% 8.09 8.09 7.79 187,552
Jul 18 2024 8.21 -0.21 -2.49% 8.39 8.51 8.15 235,637
Jul 17 2024 8.42 -0.05 -0.59% 8.54 8.61 8.42 310,648
Jul 16 2024 8.47 0.16 1.93% 8.11 8.57 7.84 501,714
Jul 15 2024 8.31 0.30 3.75% 8.04 8.41 7.91 371,278
Jul 12 2024 8.01 0.30 3.89% 7.77 8.08 7.67 463,877
Jul 11 2024 7.71 -0.16 -2.03% 7.79 7.9488 7.60 518,796
Jul 10 2024 7.87 0.91 13.07% 7.05 7.91 7.04 657,435
Jul 09 2024 6.96 -0.20 -2.79% 7.16 7.16 6.89 330,638
Jul 08 2024 7.16 -0.21 -2.85% 7.38 7.47 7.13 349,002
Jul 05 2024 7.37 0.12 1.66% 7.19 7.37 7.11 361,878
Jul 03 2024 7.25 -0.27 -3.59% 7.55 7.62 7.24 123,514
Jul 02 2024 7.52 -0.23 -2.97% 7.76 7.76 7.41 216,232
Jul 01 2024 7.75 0.02 0.26% 7.59 7.91 7.58 348,245
Jun 28 2024 7.73 0.34 4.53% 7.45 7.94 7.29 1,409,460
Jun 27 2024 7.395 -0.04 -0.47% 7.46 7.46 7.25 186,821
Jun 26 2024 7.43 0.01 0.13% 7.40 7.44 7.27 240,608
Jun 25 2024 7.42 0.13 1.78% 7.23 7.47 7.22 335,590
Jun 24 2024 7.29 -0.09 -1.22% 7.36 7.47 7.24 478,988
Jun 21 2024 7.38 -0.38 -4.90% 7.75 7.80 7.37 562,467
Jun 20 2024 7.76 -0.05 -0.64% 7.78 8.00 7.70 172,420
Jun 18 2024 7.81 0.11 1.43% 7.70 7.91 7.58 282,697
Jun 17 2024 7.70 0.30 4.05% 7.51 7.71 7.38 245,948
Jun 14 2024 7.40 -0.17 -2.25% 7.49 7.51 7.38 376,321
Jun 13 2024 7.57 -0.21 -2.70% 7.72 7.80 7.42 598,478
Jun 12 2024 7.78 0.21 2.77% 7.68 7.89 7.59 383,224
Jun 11 2024 7.57 -0.16 -2.07% 7.66 7.66 7.44 272,272
Jun 10 2024 7.73 0.16 2.11% 7.51 7.73 7.45 253,344
Jun 07 2024 7.57 -0.24 -3.07% 7.745 7.81 7.57 272,062
Jun 06 2024 7.81 0.11 1.43% 7.68 7.84 7.58 291,876
Jun 05 2024 7.70 -0.22 -2.78% 7.89 7.91 7.61 395,899
Jun 04 2024 7.92 0.07 0.89% 7.78 8.07 7.735 515,772
Jun 03 2024 7.85 0.04 0.51% 7.88 7.94 7.74 393,386
May 31 2024 7.81 0.07 0.90% 7.83 7.86 7.605 1,362,287
May 30 2024 7.74 0.49 6.76% 7.30 7.90 7.25 672,076
May 29 2024 7.25 -0.09 -1.23% 7.27 7.28 7.14 498,899
May 28 2024 7.34 -0.12 -1.61% 7.49 7.60 7.2715 313,081
May 24 2024 7.46 -0.21 -2.74% 7.70 7.70 7.46 305,974
May 23 2024 7.67 -0.13 -1.67% 7.84 7.85 7.58 296,485
May 22 2024 7.80 0.06 0.78% 7.72 7.865 7.65 418,305
May 21 2024 7.74 -0.09 -1.15% 7.79 7.93 7.67 427,477
May 20 2024 7.83 -0.37 -4.51% 8.21 8.25 7.82 558,677
May 17 2024 8.20 0.12 1.49% 8.15 8.32 8.06 498,243
May 16 2024 8.08 -0.02 -0.25% 8.16 8.235 8.07 309,100
May 15 2024 8.10 0.13 1.63% 8.01 8.18 7.93 449,365
May 14 2024 7.97 -0.09 -1.12% 8.08 8.32 7.96 345,843
May 13 2024 8.06 0.36 4.68% 7.81 8.36 7.78 733,937
May 10 2024 7.70 -0.27 -3.39% 7.98 8.18 7.69 631,077
May 09 2024 7.97 -0.55 -6.46% 8.63 9.09 7.78 1,414,829
May 08 2024 8.52 -0.13 -1.50% 8.65 8.78 7.97 1,411,523
May 07 2024 8.65 -0.14 -1.59% 8.83 9.125 8.61 412,831
May 06 2024 8.79 -0.03 -0.34% 8.85 8.94 8.77 309,951
May 03 2024 8.82 -0.04 -0.45% 8.88 8.95 8.66 214,918
May 02 2024 8.86 0.16 1.84% 8.71 8.965 8.71 335,620
May 01 2024 8.70 -0.19 -2.14% 8.88 9.17 8.69 420,069
Apr 30 2024 8.89 0.06 0.68% 8.91 8.93 8.67 356,110
Apr 29 2024 8.83 -0.16 -1.78% 8.83 9.06 8.79 345,665
Apr 26 2024 8.99 -0.17 -1.86% 9.08 9.0899 8.72 390,125
Apr 25 2024 9.16 -0.12 -1.29% 9.19 9.26 9.08 343,681
Apr 24 2024 9.28 0.02 0.22% 9.17 9.42 9.10 358,107
Apr 23 2024 9.26 -0.02 -0.22% 9.26 9.56 9.23 367,965
Apr 22 2024 9.28 -0.06 -0.64% 9.34 9.34 9.17 488,920

Your Recent History

Delayed Upgrade Clock