5 DAY PERFORMANCE
+18.18%
1 MONTH PERFORMANCE
+1.69%
3 MONTH PERFORMANCE
+3.44%
6 MONTH PERFORMANCE
-29.37%
YEAR-TO-DATE PERFORMANCE
-1.23%
1 YEAR PERFORMANCE
-28.95%
James River Group Holdings, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $4.03 | $4.02 (-0.25%) | $4.10 | $3.94 | 278,115 | $164.74 M |
| 03/12/2025 | $3.94 | $4.11 (4.31%) | $4.15 | $3.85 | 450,104 | $169.49 M |
| 03/11/2025 | $3.95 | $3.94 (-0.25%) | $3.96 | $3.81 | 468,000 | $162.48 M |
| 03/10/2025 | $3.99 | $3.93 (-1.5%) | $4.12 | $3.85 | 712,536 | $162.06 M |
| 03/07/2025 | $4.02 | $4.07 (1.24%) | $4.09 | $3.74 | 497,600 | $167.84 M |
| 03/06/2025 | $3.63 | $4.05 (11.57%) | $4.08 | $3.57 | 512,342 | $167.01 M |
| 03/05/2025 | $3.47 | $3.68 (6.05%) | $3.76 | $3.46 | 656,417 | $151.75 M |
| 03/04/2025 | $4.69 | $3.51 (-25.16%) | $4.69 | $3.00 | 4.48 M | $144.74 M |
| 03/03/2025 | $4.95 | $4.90 (-1.01%) | $5.05 | $4.83 | 197,009 | $202.06 M |
| 02/28/2025 | $4.90 | $4.95 (1.02%) | $4.95 | $4.72 | 433,123 | $204.13 M |
| 02/27/2025 | $4.78 | $4.87 (1.88%) | $4.88 | $4.75 | 136,535 | $184.48 M |
| 02/26/2025 | $4.81 | $4.78 (-0.62%) | $4.81 | $4.69 | 142,900 | $181.07 M |
| 02/25/2025 | $4.84 | $4.81 (-0.62%) | $4.93 | $4.79 | 186,313 | $182.20 M |
| 02/24/2025 | $4.83 | $4.80 (-0.62%) | $4.87 | $4.76 | 85,600 | $181.83 M |
| 02/21/2025 | $4.97 | $4.79 (-3.62%) | $4.98 | $4.78 | 116,700 | $181.45 M |
| 02/20/2025 | $4.83 | $4.95 (2.48%) | $4.98 | $4.79 | 123,608 | $187.51 M |
| 02/19/2025 | $4.85 | $4.85 (0%) | $4.88 | $4.73 | 179,100 | $183.72 M |
| 02/18/2025 | $4.80 | $4.85 (1.04%) | $4.98 | $4.77 | 203,200 | $183.72 M |
| 02/14/2025 | $4.77 | $4.77 (0%) | $4.82 | $4.72 | 85,000 | $180.69 M |
| 02/13/2025 | $4.70 | $4.73 (0.64%) | $4.75 | $4.63 | 182,803 | $179.17 M |
| 02/12/2025 | $4.78 | $4.65 (-2.72%) | $4.78 | $4.64 | 170,100 | $176.14 M |
| 02/11/2025 | $4.71 | $4.73 (0.42%) | $4.76 | $4.67 | 130,900 | $179.17 M |
| 02/10/2025 | $4.81 | $4.73 (-1.66%) | $4.86 | $4.72 | 155,000 | $179.17 M |
| 02/07/2025 | $4.90 | $4.79 (-2.24%) | $4.94 | $4.77 | 138,800 | $181.45 M |
| 02/06/2025 | $4.89 | $4.90 (0.2%) | $5.01 | $4.86 | 110,936 | $185.61 M |
| 02/05/2025 | $4.76 | $4.87 (2.31%) | $4.87 | $4.72 | 165,600 | $184.48 M |
| 02/04/2025 | $4.74 | $4.75 (0.21%) | $4.79 | $4.70 | 115,430 | $179.93 M |
| 02/03/2025 | $4.71 | $4.75 (0.85%) | $4.78 | $4.57 | 192,000 | $179.93 M |
| 01/31/2025 | $4.79 | $4.78 (-0.21%) | $4.81 | $4.71 | 229,316 | $181.07 M |
| 01/30/2025 | $4.78 | $4.81 (0.63%) | $4.89 | $4.74 | 207,843 | $182.20 M |
| 01/29/2025 | $4.89 | $4.78 (-2.25%) | $4.93 | $4.75 | 162,900 | $181.07 M |
| 01/28/2025 | $4.99 | $4.88 (-2.2%) | $5.00 | $4.86 | 293,324 | $184.86 M |
| 01/27/2025 | $4.91 | $5.02 (2.24%) | $5.09 | $4.88 | 180,800 | $190.16 M |
| 01/24/2025 | $4.84 | $4.90 (1.24%) | $4.96 | $4.80 | 182,200 | $185.61 M |
| 01/23/2025 | $4.84 | $4.85 (0.21%) | $4.95 | $4.84 | 209,200 | $183.72 M |
| 01/22/2025 | $4.80 | $4.86 (1.25%) | $4.90 | $4.79 | 221,300 | $184.10 M |
| 01/21/2025 | $4.81 | $4.83 (0.42%) | $4.88 | $4.79 | 155,449 | $182.96 M |
| 01/17/2025 | $4.81 | $4.79 (-0.42%) | $4.83 | $4.76 | 153,733 | $181.45 M |
| 01/16/2025 | $4.69 | $4.77 (1.71%) | $4.84 | $4.65 | 240,422 | $180.69 M |
| 01/15/2025 | $4.72 | $4.68 (-0.85%) | $4.72 | $4.64 | 195,300 | $177.28 M |
| 01/14/2025 | $4.64 | $4.60 (-0.86%) | $4.66 | $4.56 | 164,500 | $174.25 M |
| 01/13/2025 | $4.63 | $4.62 (-0.22%) | $4.64 | $4.54 | 188,167 | $175.01 M |
| 01/10/2025 | $4.65 | $4.63 (-0.43%) | $4.71 | $4.60 | 384,800 | $175.39 M |
| 01/08/2025 | $4.77 | $4.66 (-2.31%) | $4.79 | $4.66 | 312,007 | $176.52 M |
| 01/07/2025 | $4.85 | $4.76 (-1.86%) | $4.86 | $4.69 | 501,322 | $180.31 M |
| 01/06/2025 | $4.90 | $4.81 (-1.84%) | $4.95 | $4.79 | 314,408 | $182.20 M |
| 01/03/2025 | $4.90 | $4.88 (-0.41%) | $4.92 | $4.84 | 271,544 | $184.86 M |
| 01/02/2025 | $4.90 | $4.86 (-0.82%) | $4.96 | $4.79 | 248,652 | $184.10 M |
| 12/31/2024 | $4.82 | $4.87 (1.04%) | $4.91 | $4.75 | 487,031 | $184.48 M |
| 12/30/2024 | $4.76 | $4.77 (0.21%) | $4.81 | $4.73 | 376,600 | $180.69 M |
| 12/27/2024 | $4.74 | $4.84 (2.11%) | $4.91 | $4.67 | 484,400 | $183.34 M |
| 12/26/2024 | $4.95 | $4.77 (-3.64%) | $4.99 | $4.69 | 538,720 | $180.69 M |
| 12/24/2024 | $4.67 | $4.98 (6.64%) | $5.04 | $4.67 | 194,000 | $188.64 M |
| 12/23/2024 | $4.59 | $4.66 (1.53%) | $4.70 | $4.56 | 210,500 | $176.52 M |
| 12/20/2024 | $4.50 | $4.61 (2.44%) | $4.76 | $4.50 | 1.27 M | $174.63 M |
| 12/19/2024 | $4.40 | $4.55 (3.41%) | $4.71 | $4.40 | 426,300 | $172.36 M |
| 12/18/2024 | $4.58 | $4.42 (-3.49%) | $4.70 | $4.42 | 344,500 | $167.43 M |
| 12/17/2024 | $4.61 | $4.58 (-0.65%) | $4.67 | $4.54 | 369,537 | $173.49 M |
| 12/16/2024 | $4.60 | $4.62 (0.43%) | $4.77 | $4.53 | 416,714 | $175.01 M |
| 12/13/2024 | $4.51 | $4.65 (3.1%) | $4.69 | $4.47 | 302,152 | $176.14 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
