-
5 DAY PERFORMANCE
+6.29% -
1 MONTH PERFORMANCE
+1.07% -
3 MONTH PERFORMANCE
-10.58% -
6 MONTH PERFORMANCE
-23.64% -
YEAR-TO-DATE PERFORMANCE
-28.68% -
1 YEAR PERFORMANCE
-55.89%
James River Group Holdings, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $6.35 | $6.59 (3.78%) | $6.64 | $6.35 | 347,908 | $249.56 M |
| 10/03/2024 | $6.25 | $6.25 (0%) | $6.29 | $6.15 | 218,710 | $236.68 M |
| 10/02/2024 | $6.16 | $6.26 (1.62%) | $6.28 | $6.14 | 214,609 | $237.06 M |
| 10/01/2024 | $6.35 | $6.20 (-2.36%) | $6.35 | $6.12 | 273,900 | $234.79 M |
| 09/30/2024 | $6.24 | $6.27 (0.48%) | $6.42 | $6.14 | 199,998 | $237.44 M |
| 09/27/2024 | $6.42 | $6.27 (-2.34%) | $6.49 | $6.24 | 144,842 | $237.44 M |
| 09/26/2024 | $6.31 | $6.34 (0.48%) | $6.46 | $6.27 | 211,500 | $240.09 M |
| 09/25/2024 | $6.40 | $6.26 (-2.19%) | $6.45 | $6.25 | 130,600 | $237.06 M |
| 09/24/2024 | $6.44 | $6.41 (-0.47%) | $6.51 | $6.33 | 202,608 | $242.74 M |
| 09/23/2024 | $6.48 | $6.39 (-1.39%) | $6.51 | $6.38 | 154,110 | $241.98 M |
| 09/20/2024 | $6.57 | $6.49 (-1.22%) | $6.70 | $6.34 | 592,900 | $245.77 M |
| 09/19/2024 | $6.65 | $6.60 (-0.75%) | $6.65 | $6.52 | 159,224 | $249.94 M |
| 09/18/2024 | $6.54 | $6.50 (-0.61%) | $6.79 | $6.48 | 169,100 | $246.15 M |
| 09/17/2024 | $6.74 | $6.56 (-2.67%) | $6.80 | $6.54 | 193,100 | $248.42 M |
| 09/16/2024 | $6.81 | $6.65 (-2.35%) | $6.88 | $6.61 | 256,747 | $251.83 M |
| 09/13/2024 | $6.44 | $6.81 (5.75%) | $6.81 | $6.42 | 356,318 | $257.89 M |
| 09/12/2024 | $6.31 | $6.38 (1.11%) | $6.48 | $6.21 | 253,443 | $241.61 M |
| 09/11/2024 | $6.26 | $6.29 (0.48%) | $6.35 | $6.15 | 146,523 | $238.20 M |
| 09/10/2024 | $6.51 | $6.29 (-3.38%) | $6.51 | $6.26 | 201,404 | $238.20 M |
| 09/09/2024 | $6.57 | $6.50 (-1.07%) | $6.58 | $6.35 | 253,435 | $246.15 M |
| 09/06/2024 | $6.96 | $6.52 (-6.32%) | $6.97 | $6.46 | 517,000 | $246.91 M |
| 09/05/2024 | $7.10 | $6.94 (-2.25%) | $7.10 | $6.89 | 312,000 | $262.81 M |
| 09/04/2024 | $7.02 | $6.90 (-1.71%) | $7.09 | $6.90 | 296,000 | $261.30 M |
| 09/03/2024 | $7.29 | $7.02 (-3.7%) | $7.37 | $7.00 | 243,900 | $265.84 M |
| 08/30/2024 | $7.47 | $7.40 (-0.94%) | $7.50 | $7.27 | 176,400 | $280.23 M |
| 08/29/2024 | $7.40 | $7.45 (0.68%) | $7.69 | $7.21 | 578,600 | $282.13 M |
| 08/28/2024 | $7.20 | $7.35 (2.08%) | $7.36 | $7.09 | 190,823 | $278.34 M |
| 08/27/2024 | $7.36 | $7.22 (-1.9%) | $7.36 | $7.12 | 220,000 | $273.42 M |
| 08/26/2024 | $7.54 | $7.36 (-2.39%) | $7.59 | $7.33 | 133,822 | $278.72 M |
| 08/23/2024 | $7.37 | $7.46 (1.22%) | $7.61 | $7.35 | 216,700 | $282.51 M |
| 08/22/2024 | $7.38 | $7.35 (-0.41%) | $7.44 | $7.29 | 162,037 | $278.34 M |
| 08/21/2024 | $7.58 | $7.42 (-2.11%) | $7.66 | $7.42 | 169,710 | $280.99 M |
| 08/20/2024 | $7.65 | $7.50 (-1.96%) | $7.68 | $7.42 | 475,049 | $284.02 M |
| 08/19/2024 | $7.63 | $7.66 (0.39%) | $7.72 | $7.57 | 157,500 | $290.08 M |
| 08/16/2024 | $7.64 | $7.63 (-0.13%) | $7.80 | $7.58 | 311,826 | $288.94 M |
| 08/15/2024 | $7.54 | $7.63 (1.19%) | $7.73 | $7.54 | 180,440 | $288.94 M |
| 08/14/2024 | $7.51 | $7.46 (-0.67%) | $7.56 | $7.35 | 289,911 | $282.51 M |
| 08/13/2024 | $7.27 | $7.49 (3.03%) | $7.51 | $7.20 | 287,100 | $283.64 M |
| 08/12/2024 | $7.32 | $7.23 (-1.23%) | $7.44 | $7.06 | 276,000 | $273.80 M |
| 08/09/2024 | $7.39 | $7.29 (-1.35%) | $7.50 | $7.13 | 311,921 | $276.07 M |
| 08/08/2024 | $7.35 | $7.36 (0.14%) | $7.52 | $7.27 | 178,600 | $278.72 M |
| 08/07/2024 | $7.29 | $7.36 (0.96%) | $7.65 | $7.28 | 381,700 | $278.72 M |
| 08/06/2024 | $7.37 | $7.14 (-3.12%) | $7.50 | $6.77 | 928,211 | $270.39 M |
| 08/05/2024 | $7.49 | $7.51 (0.27%) | $7.54 | $7.22 | 247,139 | $284.40 M |
| 08/02/2024 | $7.85 | $7.79 (-0.76%) | $8.00 | $7.70 | 209,000 | $295.00 M |
| 08/01/2024 | $8.65 | $8.10 (-6.36%) | $8.70 | $8.01 | 224,246 | $305.64 M |
| 07/31/2024 | $8.64 | $8.64 (0%) | $8.99 | $8.60 | 397,500 | $326.02 M |
| 07/30/2024 | $8.63 | $8.62 (-0.12%) | $8.83 | $8.60 | 247,500 | $325.26 M |
| 07/29/2024 | $8.45 | $8.57 (1.42%) | $8.60 | $8.39 | 206,000 | $323.38 M |
| 07/26/2024 | $8.43 | $8.42 (-0.12%) | $8.47 | $8.25 | 188,600 | $317.72 M |
| 07/25/2024 | $8.05 | $8.32 (3.35%) | $8.57 | $7.98 | 369,227 | $313.94 M |
| 07/24/2024 | $7.91 | $8.10 (2.4%) | $8.11 | $7.89 | 253,200 | $305.64 M |
| 07/23/2024 | $7.89 | $7.96 (0.89%) | $7.99 | $7.78 | 201,848 | $300.36 M |
| 07/22/2024 | $7.84 | $7.91 (0.89%) | $7.95 | $7.61 | 240,130 | $298.47 M |
| 07/19/2024 | $8.23 | $7.80 (-5.22%) | $8.23 | $7.79 | 195,934 | $294.32 M |
| 07/18/2024 | $8.39 | $8.21 (-2.15%) | $8.51 | $8.15 | 235,637 | $309.79 M |
| 07/17/2024 | $8.40 | $8.42 (0.24%) | $8.61 | $8.40 | 319,547 | $317.72 M |
| 07/16/2024 | $8.11 | $8.47 (4.44%) | $8.57 | $7.84 | 501,714 | $319.60 M |
| 07/15/2024 | $8.04 | $8.31 (3.36%) | $8.41 | $7.91 | 371,300 | $313.57 M |
| 07/12/2024 | $7.77 | $8.01 (3.09%) | $8.08 | $7.67 | 463,900 | $302.25 M |
| 07/11/2024 | $7.79 | $7.71 (-1.03%) | $7.95 | $7.60 | 521,700 | $290.93 M |
| 07/10/2024 | $7.05 | $7.87 (11.63%) | $7.91 | $7.04 | 657,435 | $296.96 M |
| 07/09/2024 | $7.16 | $6.96 (-2.79%) | $7.16 | $6.89 | 330,658 | $262.63 M |
| 07/08/2024 | $7.38 | $7.16 (-2.98%) | $7.47 | $7.13 | 349,014 | $270.17 M |