-
5 DAY PERFORMANCE
-3.02% -
1 MONTH PERFORMANCE
-35.30% -
3 MONTH PERFORMANCE
-39.49% -
6 MONTH PERFORMANCE
-41.99% -
YEAR-TO-DATE PERFORMANCE
-51.41% -
1 YEAR PERFORMANCE
-51.82%
James River Group Holdings, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $4.56 | $4.49 (-1.54%) | $4.62 | $4.46 | 26,862 | |
| 11/20/2024 | $4.42 | $4.51 (2.04%) | $4.56 | $4.42 | 310,515 | $170.84 M |
| 11/19/2024 | $4.58 | $4.45 (-2.84%) | $4.58 | $4.37 | 713,143 | $168.57 M |
| 11/18/2024 | $4.55 | $4.50 (-1.1%) | $4.63 | $4.41 | 836,800 | $170.46 M |
| 11/15/2024 | $4.78 | $4.63 (-3.14%) | $4.81 | $4.51 | 435,500 | $175.39 M |
| 11/14/2024 | $4.60 | $4.74 (3.04%) | $4.75 | $4.47 | 595,491 | $179.55 M |
| 11/13/2024 | $5.11 | $4.60 (-9.98%) | $5.11 | $4.59 | 1.36 M | $174.25 M |
| 11/12/2024 | $6.14 | $4.96 (-19.22%) | $6.14 | $4.80 | 1.82 M | $187.89 M |
| 11/11/2024 | $6.67 | $6.62 (-0.75%) | $6.73 | $6.49 | 193,000 | $250.77 M |
| 11/08/2024 | $6.47 | $6.55 (1.24%) | $6.56 | $6.41 | 154,534 | $248.04 M |
| 11/07/2024 | $6.71 | $6.42 (-4.32%) | $6.74 | $6.41 | 158,416 | $243.12 M |
| 11/06/2024 | $6.58 | $6.70 (1.82%) | $6.77 | $6.52 | 274,000 | $253.72 M |
| 11/05/2024 | $6.10 | $6.27 (2.79%) | $6.35 | $6.06 | 133,500 | $237.44 M |
| 11/04/2024 | $6.21 | $6.06 (-2.42%) | $6.32 | $6.05 | 204,121 | $229.49 M |
| 11/01/2024 | $6.24 | $6.23 (-0.16%) | $6.34 | $6.21 | 157,608 | $235.93 M |
| 10/31/2024 | $6.30 | $6.22 (-1.27%) | $6.34 | $6.16 | 216,100 | $235.55 M |
| 10/30/2024 | $6.29 | $6.29 (0%) | $6.44 | $6.25 | 173,800 | $238.20 M |
| 10/29/2024 | $6.37 | $6.29 (-1.26%) | $6.46 | $6.28 | 147,700 | $238.20 M |
| 10/28/2024 | $6.58 | $6.37 (-3.19%) | $6.70 | $6.37 | 155,115 | $241.23 M |
| 10/25/2024 | $6.95 | $6.54 (-5.9%) | $6.96 | $6.40 | 198,621 | $247.67 M |
| 10/24/2024 | $6.98 | $6.90 (-1.15%) | $7.07 | $6.81 | 255,100 | $261.30 M |
| 10/23/2024 | $6.89 | $6.95 (0.87%) | $6.97 | $6.80 | 116,700 | $263.19 M |
| 10/22/2024 | $6.89 | $6.91 (0.29%) | $6.94 | $6.78 | 407,400 | $261.68 M |
| 10/21/2024 | $7.15 | $6.94 (-2.94%) | $7.15 | $6.87 | 256,100 | $262.81 M |
| 10/18/2024 | $7.07 | $7.17 (1.41%) | $7.19 | $6.99 | 196,602 | $271.52 M |
| 10/17/2024 | $6.80 | $7.03 (3.38%) | $7.03 | $6.72 | 237,816 | $266.22 M |
| 10/16/2024 | $6.60 | $6.80 (3.03%) | $6.84 | $6.60 | 231,727 | $257.51 M |
| 10/15/2024 | $6.45 | $6.60 (2.33%) | $6.61 | $6.44 | 237,005 | $249.94 M |
| 10/14/2024 | $6.49 | $6.46 (-0.46%) | $6.56 | $6.40 | 261,439 | $244.64 M |
| 10/11/2024 | $6.27 | $6.45 (2.87%) | $6.46 | $6.27 | 151,600 | $244.26 M |
| 10/10/2024 | $6.20 | $6.27 (1.13%) | $6.36 | $6.20 | 207,600 | $237.44 M |
| 10/09/2024 | $6.23 | $6.20 (-0.48%) | $6.26 | $6.14 | 492,706 | $234.79 M |
| 10/08/2024 | $6.30 | $6.19 (-1.75%) | $6.37 | $6.18 | 425,359 | $234.41 M |
| 10/07/2024 | $6.63 | $6.34 (-4.37%) | $6.63 | $6.24 | 275,800 | $240.09 M |
| 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 |