MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
JRVR — James River Group Holdings, Inc. Common Stock
NasdaqJames River Group Holdings, Inc. Common Stock
$3.43
-0.06(-1.72%)
- O
- 3.49
- H
- 3.52
- L
- 3.37
- V
- 595.86K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$3.43
Period Return-21.15%
Period High$7.20
Period Low$3.36
Avg Daily Volume283.7K
Total Trading Days365
JRVR — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $3.49 | $3.52 | $3.37 | $3.43 | $-0.06 | -1.72% | 595,864 | $3.43 | $3.37 $3.52 |
| Oct 2, 2026 | $3.48 | $3.54 | $3.47 | $3.49 | +$0.04 | +1.16% | 194,453 | $3.50 | $3.47 $3.54 |
| Oct 1, 2026 | $3.43 | $3.47 | $3.36 | $3.45 | +$0.02 | +0.58% | 420,091 | $3.44 | $3.36 $3.47 |
| Sep 30, 2026 | $3.41 | $3.45 | $3.37 | $3.43 | +$0.02 | +0.59% | 321,685 | $3.42 | $3.37 $3.45 |
| Sep 29, 2026 | $3.41 | $3.44 | $3.39 | $3.41 | $-0.03 | -0.87% | 349,037 | $3.41 | $3.39 $3.44 |
| Sep 28, 2026 | $3.50 | $3.50 | $3.38 | $3.44 | $-0.09 | -2.55% | 337,138 | $3.43 | $3.38 $3.50 |
| Sep 25, 2026 | $3.55 | $3.57 | $3.50 | $3.53 | +$0.00 | +0.00% | 271,933 | $3.53 | $3.50 $3.57 |
| Sep 24, 2026 | $3.60 | $3.61 | $3.52 | $3.53 | $-0.06 | -1.67% | 438,577 | $3.55 | $3.52 $3.61 |
| Sep 23, 2026 | $3.71 | $3.71 | $3.57 | $3.59 | $-0.15 | -4.01% | 328,413 | $3.62 | $3.57 $3.71 |
| Sep 22, 2026 | $3.74 | $3.75 | $3.59 | $3.74 | +$0.01 | +0.27% | 335,904 | $3.66 | $3.59 $3.75 |
| Sep 21, 2026 | $3.70 | $3.77 | $3.69 | $3.73 | +$0.04 | +1.08% | 369,236 | $3.73 | $3.69 $3.77 |
| Sep 18, 2026 | $3.79 | $3.79 | $3.64 | $3.69 | $-0.10 | -2.64% | 840,850 | $3.69 | $3.64 $3.79 |
| Sep 17, 2026 | $3.89 | $3.89 | $3.74 | $3.79 | $-0.07 | -1.81% | 222,249 | $3.78 | $3.74 $3.89 |
| Sep 16, 2026 | $3.95 | $3.97 | $3.82 | $3.86 | $-0.08 | -2.03% | 398,490 | $3.89 | $3.82 $3.97 |
| Sep 15, 2026 | $3.93 | $3.96 | $3.87 | $3.94 | +$0.00 | +0.00% | 232,969 | $3.91 | $3.87 $3.96 |
| Sep 14, 2026 | $3.96 | $4.07 | $3.94 | $3.94 | $-0.01 | -0.25% | 220,112 | $3.97 | $3.94 $4.07 |
| Sep 11, 2026 | $3.90 | $3.96 | $3.74 | $3.95 | +$0.10 | +2.60% | 395,101 | $3.87 | $3.74 $3.96 |
| Sep 10, 2026 | $3.95 | $3.98 | $3.84 | $3.85 | $-0.10 | -2.53% | 296,343 | $3.87 | $3.84 $3.98 |
| Sep 9, 2026 | $4.03 | $4.03 | $3.94 | $3.95 | $-0.08 | -1.99% | 199,016 | $3.96 | $3.94 $4.03 |
| Sep 8, 2026 | $4.11 | $4.13 | $4.01 | $4.03 | $-0.13 | -3.12% | 280,635 | $4.05 | $4.01 $4.13 |
| Sep 4, 2026 | $4.14 | $4.18 | $4.12 | $4.16 | $-0.03 | -0.72% | 165,404 | $4.16 | $4.12 $4.18 |
| Sep 3, 2026 | $4.10 | $4.22 | $4.10 | $4.19 | +$0.13 | +3.20% | 194,754 | $4.19 | $4.10 $4.22 |
| Sep 2, 2026 | $4.03 | $4.17 | $4.02 | $4.06 | +$0.04 | +1.00% | 296,465 | $4.11 | $4.02 $4.17 |
| Sep 1, 2026 | $3.99 | $4.12 | $3.98 | $4.02 | +$0.01 | +0.25% | 177,122 | $4.03 | $3.98 $4.12 |
| Aug 31, 2026 | $4.14 | $4.15 | $4.01 | $4.01 | $-0.13 | -3.14% | 247,914 | $4.04 | $4.01 $4.15 |
| Aug 28, 2026 | $4.14 | $4.22 | $4.12 | $4.14 | +$0.02 | +0.49% | 179,814 | $4.16 | $4.12 $4.22 |
| Aug 27, 2026 | $4.10 | $4.16 | $4.10 | $4.12 | $-0.02 | -0.48% | 152,841 | $4.13 | $4.10 $4.16 |
| Aug 26, 2026 | $4.14 | $4.20 | $4.09 | $4.14 | +$0.01 | +0.24% | 146,059 | $4.16 | $4.09 $4.20 |
| Aug 25, 2026 | $4.12 | $4.18 | $4.09 | $4.13 | +$0.02 | +0.49% | 161,251 | $4.14 | $4.09 $4.18 |
| Aug 24, 2026 | $4.03 | $4.14 | $4.03 | $4.11 | +$0.06 | +1.48% | 141,073 | $4.10 | $4.03 $4.14 |