5 DAY PERFORMANCE
+8.90%
1 MONTH PERFORMANCE
+14.66%
3 MONTH PERFORMANCE
-0.21%
6 MONTH PERFORMANCE
-23.43%
YEAR-TO-DATE PERFORMANCE
-2.05%
1 YEAR PERFORMANCE
-45.17%
James River Group Holdings, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $4.73 | $4.77 (0.85%) | $4.87 | $4.70 | 201,958 | $184.53 M |
| 04/30/2025 | $4.50 | $4.76 (5.78%) | $4.83 | $4.46 | 275,139 | $184.14 M |
| 04/29/2025 | $4.42 | $4.53 (2.49%) | $4.56 | $4.35 | 195,500 | $175.24 M |
| 04/28/2025 | $4.31 | $4.43 (2.78%) | $4.45 | $4.31 | 116,715 | $171.37 M |
| 04/25/2025 | $4.34 | $4.38 (0.92%) | $4.39 | $4.29 | 104,600 | $180.62 M |
| 04/24/2025 | $4.37 | $4.38 (0.23%) | $4.39 | $4.29 | 90,800 | $180.62 M |
| 04/23/2025 | $4.35 | $4.35 (0%) | $4.41 | $4.32 | 175,600 | $179.38 M |
| 04/22/2025 | $4.18 | $4.29 (2.63%) | $4.34 | $4.17 | 282,000 | $176.91 M |
| 04/21/2025 | $4.18 | $4.14 (-0.96%) | $4.24 | $4.10 | 495,100 | $170.72 M |
| 04/17/2025 | $4.29 | $4.29 (0%) | $4.35 | $4.23 | 132,500 | $176.91 M |
| 04/16/2025 | $4.25 | $4.30 (1.18%) | $4.39 | $4.20 | 268,224 | $177.32 M |
| 04/15/2025 | $4.40 | $4.24 (-3.64%) | $4.46 | $4.22 | 352,429 | $174.85 M |
| 04/14/2025 | $4.50 | $4.41 (-2%) | $4.50 | $4.25 | 201,545 | $181.86 M |
| 04/11/2025 | $4.15 | $4.44 (6.99%) | $4.47 | $4.07 | 231,300 | $183.09 M |
| 04/10/2025 | $4.00 | $4.17 (4.25%) | $4.19 | $3.99 | 213,959 | $171.96 M |
| 04/09/2025 | $3.94 | $4.10 (4.06%) | $4.24 | $3.86 | 327,100 | $169.07 M |
| 04/08/2025 | $4.18 | $3.96 (-5.26%) | $4.18 | $3.89 | 396,022 | $163.30 M |
| 04/07/2025 | $3.96 | $3.99 (0.76%) | $4.17 | $3.86 | 335,510 | $164.54 M |
| 04/04/2025 | $3.91 | $4.07 (4.09%) | $4.08 | $3.85 | 360,521 | $167.84 M |
| 04/03/2025 | $4.04 | $4.04 (0%) | $4.12 | $3.99 | 225,023 | $166.60 M |
| 04/02/2025 | $4.09 | $4.23 (3.42%) | $4.26 | $4.03 | 187,029 | $174.43 M |
| 04/01/2025 | $4.27 | $4.16 (-2.58%) | $4.27 | $4.12 | 167,043 | $171.55 M |
| 03/31/2025 | $4.20 | $4.20 (0%) | $4.30 | $4.14 | 183,747 | $173.20 M |
| 03/28/2025 | $4.35 | $4.25 (-2.3%) | $4.38 | $4.20 | 136,426 | $175.26 M |
| 03/27/2025 | $4.20 | $4.36 (3.81%) | $4.38 | $4.13 | 148,841 | $179.80 M |
| 03/26/2025 | $4.21 | $4.18 (-0.71%) | $4.31 | $4.14 | 197,402 | $172.37 M |
| 03/25/2025 | $4.24 | $4.17 (-1.65%) | $4.27 | $4.14 | 188,500 | $171.96 M |
| 03/24/2025 | $4.04 | $4.23 (4.7%) | $4.23 | $4.00 | 319,100 | $174.43 M |
| 03/21/2025 | $3.90 | $3.98 (2.05%) | $3.99 | $3.87 | 586,644 | $164.13 M |
| 03/20/2025 | $3.90 | $3.90 (0%) | $3.94 | $3.87 | 130,411 | $160.83 M |
| 03/19/2025 | $3.86 | $3.91 (1.3%) | $3.93 | $3.86 | 176,500 | $161.24 M |
| 03/18/2025 | $3.99 | $3.93 (-1.5%) | $4.05 | $3.92 | 337,150 | $162.06 M |
| 03/17/2025 | $3.98 | $4.01 (0.75%) | $4.08 | $3.98 | 188,305 | $165.36 M |
| 03/14/2025 | $4.08 | $4.01 (-1.72%) | $4.12 | $3.95 | 229,600 | $165.36 M |
| 03/13/2025 | $4.03 | $4.02 (-0.25%) | $4.10 | $3.95 | 279,020 | $165.77 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 |
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.
