NasdaqGS - Nasdaq Real Time Price
USD
James River Group Holdings, Inc. (JRVR)
3.9700
+0.1000
(+2.58%)
At close: November 2 at 4:00:01 PM EST
3.9700
0.0000
(0.00%)
After hours: November 2 at 4:00:13 PM EST
Trade JRVR on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
3.9600
3.9600
3.8600
3.8700
3.8700
153,300
Oct 29, 2026
3.9200
3.9400
3.8800
3.9200
3.9200
222,100
Oct 28, 2026
3.7400
3.8600
3.7400
3.8500
3.8500
288,100
Oct 27, 2026
3.9600
3.9600
3.7300
3.7700
3.7700
261,200
Oct 26, 2026
3.9900
3.9950
3.9050
3.9300
3.9300
158,800
Oct 23, 2026
4.0100
4.0400
3.8950
3.9700
3.9700
160,000
Oct 22, 2026
3.8800
4.0100
3.8800
4.0100
4.0100
233,600
Oct 21, 2026
3.8600
3.9250
3.8200
3.8700
3.8700
298,400
Oct 20, 2026
3.8900
4.0000
3.8700
3.8700
3.8700
235,000
Oct 19, 2026
3.7900
3.8800
3.7600
3.8600
3.8600
250,800
Oct 16, 2026
3.7200
3.8200
3.7200
3.8200
3.8200
222,400
Oct 15, 2026
3.7000
3.8750
3.7000
3.7100
3.7100
256,300
Oct 14, 2026
3.6700
3.7000
3.6100
3.6700
3.6700
238,500
Oct 13, 2026
3.6900
3.8000
3.6700
3.7100
3.7100
310,300
Oct 12, 2026
3.6200
3.6850
3.6050
3.6550
3.6550
208,300
Oct 9, 2026
3.5900
3.6600
3.5500
3.6300
3.6300
166,500
Oct 8, 2026
3.5000
3.6250
3.4900
3.6200
3.6200
344,800
Oct 7, 2026
3.4500
3.5400
3.4450
3.5200
3.5200
180,700
Oct 6, 2026
3.4500
3.5700
3.4100
3.4700
3.4700
265,200
Oct 5, 2026
3.4900
3.5150
3.3700
3.4300
3.4300
595,900
Oct 2, 2026
3.4800
3.5400
3.4650
3.4900
3.4900
194,500
Oct 1, 2026
3.4300
3.4650
3.3600
3.4500
3.4500
420,100
Sep 30, 2026
3.4100
3.4500
3.3700
3.4300
3.4300
321,700
Sep 29, 2026
3.4100
3.4400
3.3850
3.4100
3.4100
349,000
Sep 28, 2026
3.5000
3.5000
3.3800
3.4400
3.4400
337,100
Sep 25, 2026
3.5500
3.5700
3.4950
3.5300
3.5300
271,900
Sep 24, 2026
3.6000
3.6100
3.5210
3.5300
3.5300
438,600
Sep 23, 2026
3.7100
3.7100
3.5700
3.5900
3.5900
328,400
Sep 22, 2026
3.7400
3.7500
3.5900
3.7400
3.7400
335,900
Sep 21, 2026
3.7000
3.7700
3.6850
3.7300
3.7300
369,200
Sep 18, 2026
3.7900
3.7900
3.6350
3.6900
3.6900
840,800
Sep 17, 2026
3.8900
3.8900
3.7400
3.7900
3.7900
222,200
Sep 16, 2026
3.9500
3.9700
3.8200
3.8600
3.8600
398,500
Sep 15, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
3.9300
3.9600
3.8650
3.9400
3.9400
233,000
Sep 14, 2026
3.9600
4.0700
3.9350
3.9400
3.9300
226,000
Sep 11, 2026
3.9000
3.9600
3.7390
3.9500
3.9400
395,100
Sep 10, 2026
3.9500
3.9800
3.8400
3.8500
3.8402
296,300
Sep 9, 2026
4.0300
4.0300
3.9400
3.9500
3.9400
199,000
Sep 8, 2026
4.1100
4.1300
4.0100
4.0300
4.0198
280,600
Sep 4, 2026
4.1400
4.1800
4.1200
4.1600
4.1494
165,400
Sep 3, 2026
4.1000
4.2200
4.1000
4.1900
4.1794
194,800
Sep 2, 2026
4.0300
4.1700
4.0200
4.0600
4.0497
296,500
Sep 1, 2026
3.9900
4.1150
3.9800
4.0200
4.0098
177,100
Aug 31, 2026
4.1400
4.1460
4.0050
4.0100
3.9998
247,900
Aug 28, 2026
4.1400
4.2150
4.1200
4.1400
4.1295
179,800
Aug 27, 2026
4.1000
4.1600
4.1000
4.1200
4.1095
152,800
Aug 26, 2026
4.1400
4.2000
4.0900
4.1400
4.1295
146,100
Aug 25, 2026
4.1200
4.1750
4.0900
4.1300
4.1195
161,300
Aug 24, 2026
4.0300
4.1400
4.0300
4.1100
4.0996
141,100
Aug 21, 2026
4.0500
4.0600
4.0200
4.0500
4.0397
137,000
Aug 20, 2026
4.0000
4.0550
3.9600
4.0300
4.0198
156,000
Aug 19, 2026
4.1000
4.1500
4.0000
4.0200
4.0098
284,300
Aug 18, 2026
4.0200
4.1100
4.0000
4.0500
4.0397
318,100
Aug 17, 2026
4.2300
4.2300
3.9900
4.0200
4.0098
374,100
Aug 14, 2026
4.3300
4.3720
4.1550
4.1700
4.1594
297,300
Aug 13, 2026
4.3200
4.4600
4.2600
4.3300
4.3190
235,800
Aug 12, 2026
4.2500
4.3500
4.2000
4.3100
4.2991
468,200
Aug 11, 2026
4.2000
4.2550
3.8850
4.1950
4.1844
680,700
Aug 10, 2026
4.7000
4.7000
4.5100
4.5400
4.5285
201,300
Aug 7, 2026
4.7600
4.8000
4.7000
4.7000
4.6881
157,200
Aug 6, 2026
4.7100
4.8000
4.6800
4.7900
4.7778
140,500
Aug 5, 2026
4.6300
4.7100
4.6050
4.7000
4.6881
119,100
Aug 4, 2026
4.5600
4.6700
4.5300
4.6100
4.5983
207,800
Aug 3, 2026
4.5700
4.6700
4.5400
4.6000
4.5883
251,000
Jul 31, 2026
4.4700
4.4900
4.3100
4.4900
4.4786
184,900
Jul 30, 2026
4.7000
4.7000
4.4500
4.4700
4.4587
167,400
Jul 29, 2026
4.8000
4.8200
4.7200
4.7300
4.7180
176,800
Jul 28, 2026
4.7600
4.8400
4.7500
4.7950
4.7828
190,800
Jul 27, 2026
4.7300
4.8600
4.6800
4.7000
4.6881
314,800
Jul 24, 2026
4.5400
4.7200
4.5400
4.7100
4.6980
270,700
Jul 23, 2026
4.4800
4.5400
4.3950
4.5200
4.5085
208,900
Jul 22, 2026
4.4300
4.5550
4.4000
4.5300
4.5185
272,100
Jul 21, 2026
4.5500
4.6100
4.3900
4.4300
4.4188
223,400
Jul 20, 2026
4.6100
4.6700
4.5400
4.5800
4.5684
303,700
Jul 17, 2026
4.5400
4.6900
4.5300
4.5900
4.5784
200,600
Jul 16, 2026
4.4200
4.5550
4.4200
4.5400
4.5285
244,300
Jul 15, 2026
4.5500
4.5800
4.3800
4.4000
4.3888
215,700
Jul 14, 2026
4.5900
4.5900
4.5000
4.5500
4.5385
169,100
Jul 13, 2026
4.5900
4.6800
4.5300
4.5800
4.5684
199,100
Jul 10, 2026
4.5200
4.5700
4.4600
4.5600
4.5484
182,700
Jul 9, 2026
4.5700
4.5700
4.4600
4.5200
4.5085
237,500
Jul 8, 2026
4.5600
4.6650
4.4850
4.5900
4.5784
235,700
Jul 7, 2026
4.5300
4.6400
4.4600
4.5600
4.5484
394,300
Jul 6, 2026
4.4600
4.5150
4.4000
4.4900
4.4786
500,000
Jul 2, 2026
4.4200
4.5250
4.4050
4.4600
4.4487
374,800
Jul 1, 2026
4.4300
4.5250
4.3850
4.3900
4.3789
428,100
Jun 30, 2026
4.4300
4.4800
4.3800
4.4000
4.3888
227,600
Jun 29, 2026
4.4100
4.4900
4.3400
4.4500
4.4387
457,300
Jun 26, 2026
4.0600
4.4600
4.0600
4.4400
4.4287
1,988,600
Jun 25, 2026
4.1300
4.1350
4.0050
4.0300
4.0198
263,700
Jun 24, 2026
4.0400
4.2450
4.0300
4.1600
4.1494
357,300
Jun 23, 2026
3.9200
4.0250
3.8700
4.0200
4.0098
425,100
Jun 22, 2026
3.9300
4.0200
3.8600
3.9100
3.9001
353,300
Jun 18, 2026
4.0700
4.0800
3.8200
3.9500
3.9400
694,200
Jun 17, 2026
4.1600
4.2200
4.0100
4.0300
4.0198
364,800
Jun 16, 2026
4.2000
4.2400
4.1550
4.1600
4.1494
395,400
Jun 15, 2026
4.2100
4.2500
4.1500
4.1700
4.1594
188,100
Jun 12, 2026
4.2400
4.3000
4.1700
4.1900
4.1794
361,600
Jun 11, 2026
4.1800
4.2900
4.1500
4.2500
4.2392
417,200
Jun 10, 2026
4.0000
4.2250
4.0000
4.1800
4.1694
454,500
Jun 9, 2026
3.9600
4.1100
3.9500
3.9700
3.9599
350,100
Jun 8, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 8, 2026
3.9400
4.0000
3.9250
3.9700
3.9599
236,400
Jun 5, 2026
3.9600
4.0050
3.9350
3.9600
3.9400
384,300
Jun 4, 2026
3.9300
3.9900
3.8700
3.9600
3.9400
373,900
Jun 3, 2026
4.0700
4.0700
3.8000
3.8300
3.8106
344,100
Jun 2, 2026
3.9200
4.0950
3.9100
4.0100
3.9897
381,700
Jun 1, 2026
3.9000
3.9500
3.8600
3.9400
3.9201
360,000
May 29, 2026
3.9200
3.9450
3.8850
3.9100
3.8902
393,300
May 28, 2026
4.0500
4.0750
3.9300
3.9400
3.9201
277,800
May 27, 2026
4.0400
4.0600
3.9600
3.9900
3.9698
333,000
May 26, 2026
4.0900
4.0900
3.9450
3.9700
3.9499
328,000
May 22, 2026
4.2000
4.2000
3.9950
4.0000
3.9798
300,100
May 21, 2026
4.1900
4.1900
4.0200
4.1100
4.0892
231,600
May 20, 2026
4.0300
4.1650
4.0250
4.1000
4.0793
408,900
May 19, 2026
4.1900
4.2540
4.0350
4.0500
4.0295
664,100
May 18, 2026
4.1600
4.4200
4.0700
4.3700
4.3479
1,308,800
May 15, 2026
4.1300
4.2700
4.1000
4.1500
4.1290
614,000
May 14, 2026
4.0900
4.2850
4.0900
4.1500
4.1290
479,000
May 13, 2026
4.1600
4.1800
4.0200
4.1000
4.0793
419,000
May 12, 2026
3.9700
4.2100
3.9000
4.2000
4.1788
898,500
May 11, 2026
4.1500
4.2200
3.7600
3.9700
3.9499
1,483,200
May 8, 2026
4.3100
4.3100
4.0300
4.1500
4.1290
723,300
May 7, 2026
4.5300
4.6600
4.2900
4.3000
4.2783
723,000
May 6, 2026
4.7100
4.7900
4.4200
4.5050
4.4822
995,900
May 5, 2026
5.1500
5.2700
4.5700
4.6850
4.6613
1,827,700
May 4, 2026
6.1600
6.2950
6.0900
6.1300
6.0990
206,500
May 1, 2026
6.2300
6.2600
6.0850
6.1900
6.1587
205,700
Apr 30, 2026
6.1600
6.2050
6.1200
6.2000
6.1686
182,400
Apr 29, 2026
6.3400
6.3700
6.1800
6.2200
6.1885
201,800
Apr 28, 2026
6.4200
6.4200
6.3200
6.3600
6.3278
129,500
Apr 27, 2026
6.3200
6.4100
6.3150
6.3800
6.3477
183,000
Apr 24, 2026
6.2100
6.4300
6.1800
6.3500
6.3179
310,400
Apr 23, 2026
6.2400
6.3400
6.1900
6.2600
6.2283
164,100
Apr 22, 2026
6.3900
6.3900
6.2100
6.2500
6.2184
148,200
Apr 21, 2026
6.3100
6.4100
6.2800
6.3900
6.3577
211,600
Apr 20, 2026
6.4500
6.5200
6.3200
6.3300
6.2980
144,800
Apr 17, 2026
6.4900
6.5900
6.4350
6.4900
6.4572
274,200
Apr 16, 2026
6.3600
6.4550
6.3000
6.4500
6.4174
264,000
Apr 15, 2026
6.3100
6.4000
6.2550
6.3900
6.3577
168,600
Apr 14, 2026
6.3000
6.3350
6.2400
6.3200
6.2880
189,400
Apr 13, 2026
6.1600
6.3400
6.1600
6.3400
6.3079
293,700
Apr 10, 2026
6.3600
6.3600
6.1950
6.2000
6.1686
190,600
Apr 9, 2026
6.3000
6.3900
6.2600
6.3600
6.3278
206,100
Apr 8, 2026
6.2900
6.3500
6.2600
6.3300
6.2980
258,600
Apr 7, 2026
6.1800
6.3000
6.1500
6.1900
6.1587
169,300
Apr 6, 2026
6.1100
6.1850
6.0700
6.1800
6.1487
165,400
Apr 2, 2026
6.0100
6.1400
5.9700
6.1200
6.0891
200,400
Apr 1, 2026
6.3400
6.3400
6.0600
6.0700
6.0393
237,800
Mar 31, 2026
6.3400
6.3900
6.2500
6.3000
6.2681
351,300
Mar 30, 2026
6.1800
6.3100
6.1600
6.2700
6.2383
347,100
Mar 27, 2026
6.2400
6.2400
6.1250
6.1500
6.1189
185,000
Mar 26, 2026
6.1300
6.3550
6.1300
6.2900
6.2582
193,000
Mar 25, 2026
6.3100
6.3800
6.1400
6.1800
6.1487
139,000
Mar 24, 2026
6.2100
6.2850
6.1800
6.2300
6.1985
262,900
Mar 23, 2026
6.2400
6.4500
6.1600
6.2600
6.2283
261,500
Mar 20, 2026
6.0700
6.1400
5.9200
6.1400
6.1090
492,600
Mar 19, 2026
6.4000
6.4400
6.0450
6.0600
6.0294
354,000
Mar 18, 2026
6.4600
6.4800
6.3300
6.4100
6.3776
286,100
Mar 17, 2026
6.5300
6.6400
6.5200
6.5400
6.5069
349,700
Mar 16, 2026
6.4500
6.5800
6.4120
6.5200
6.4870
266,100
Mar 13, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
6.4700
6.5300
6.3400
6.3900
6.3577
223,300
Mar 12, 2026
6.2800
6.4500
6.2650
6.4300
6.3875
222,200
Mar 11, 2026
6.3200
6.4400
6.3200
6.4100
6.3677
222,100
Mar 10, 2026
6.3400
6.4900
6.2800
6.3900
6.3478
250,500
Mar 9, 2026
6.3300
6.3950
6.2000
6.3700
6.3279
390,000
Mar 6, 2026
6.3400
6.5100
6.1600
6.4700
6.4273
391,400
Mar 5, 2026
6.7500
6.8800
6.4000
6.4400
6.3975
504,500
Mar 4, 2026
6.7100
7.0700
6.6000
6.9400
6.8942
394,500
Mar 3, 2026
6.4000
6.7950
6.2000
6.6700
6.6259
463,300
Mar 2, 2026
6.9200
7.2000
6.8100
7.1300
7.0829
187,700
Feb 27, 2026
6.8900
7.0550
6.7750
7.0000
6.9538
190,300
Feb 26, 2026
6.6800
6.9500
6.6800
6.9400
6.8942
269,700
Feb 25, 2026
6.6200
6.7400
6.5800
6.6300
6.5862
368,000
Feb 24, 2026
6.6400
6.7350
6.6200
6.6700
6.6259
201,500
Feb 23, 2026
6.8500
6.9200
6.6550
6.6600
6.6160
248,100
Feb 20, 2026
6.8600
6.9110
6.7700
6.8700
6.8246
109,900
Feb 19, 2026
6.8000
6.9100
6.7800
6.8500
6.8048
143,300
Feb 18, 2026
6.9900
7.0400
6.8550
6.8800
6.8346
152,200
Feb 17, 2026
6.8500
7.1100
6.8500
7.0000
6.9538
223,500
Feb 13, 2026
6.7500
6.9300
6.6400
6.8700
6.8246
211,100
Feb 12, 2026
6.6400
6.8000
6.6300
6.7500
6.7054
206,800
Feb 11, 2026
6.6800
6.6800
6.4100
6.5900
6.5465
159,300
Feb 10, 2026
6.7200
6.7800
6.5800
6.6500
6.6061
193,900
Feb 9, 2026
7.0500
7.1000
6.7150
6.7200
6.6756
185,200
Feb 6, 2026
6.8700
7.1000
6.8700
7.0400
6.9935
262,200
Feb 5, 2026
6.9500
6.9950
6.8190
6.9400
6.8942
273,400
Feb 4, 2026
6.7600
7.0300
6.7600
6.9500
6.9041
316,500
Feb 3, 2026
6.8000
6.9350
6.6800
6.7500
6.7054
312,600
Feb 2, 2026
6.7100
6.8450
6.6700
6.8200
6.7750
347,200
Jan 30, 2026
6.7200
6.8300
6.6300
6.7100
6.6657
326,900
Jan 29, 2026
6.6200
6.7600
6.5100
6.7500
6.7054
342,900
Jan 28, 2026
6.5800
6.7100
6.5400
6.6200
6.5763
287,100
Jan 27, 2026
6.7200
6.7800
6.5800
6.5800
6.5365
202,800
Jan 26, 2026
6.6600
6.8500
6.6600
6.7200
6.6756
275,000
Jan 23, 2026
6.7100
6.7800
6.5800
6.6600
6.6160
184,800
Jan 22, 2026
6.8100
6.8700
6.7050
6.7500
6.7054
255,000
Jan 21, 2026
6.6900
6.8400
6.6100
6.8300
6.7849
311,300
Jan 20, 2026
6.4600
6.7010
6.3560
6.6700
6.6259
196,400
Jan 16, 2026
6.6900
6.7700
6.6000
6.6100
6.5663
316,100
Jan 15, 2026
6.5700
6.7670
6.5700
6.6900
6.6458
356,100
Jan 14, 2026
6.2800
6.6000
6.2800
6.5800
6.5365
303,000
Jan 13, 2026
6.5900
6.6050
6.2100
6.2700
6.2286
346,300
Jan 12, 2026
6.2300
6.6000
6.2300
6.5900
6.5465
575,500
Jan 9, 2026
6.3300
6.4100
6.2100
6.2300
6.1889
212,500
Jan 8, 2026
6.2100
6.3600
6.2100
6.3400
6.2981
180,700
Jan 7, 2026
6.1500
6.2400
6.0500
6.2100
6.1690
241,100
Jan 6, 2026
6.1000
6.1900
6.0550
6.1500
6.1094
278,700
Jan 5, 2026
6.1400
6.2400
6.0400
6.1400
6.0994
229,200
Jan 2, 2026
6.3800
6.3800
6.0740
6.1600
6.1193
206,400
Dec 31, 2025
6.4000
6.4300
6.3200
6.3600
6.3180
145,600
Dec 30, 2025
6.3100
6.4200
6.2400
6.4000
6.3577
139,200
Dec 29, 2025
6.4000
6.4400
6.2300
6.3100
6.2683
208,400
Dec 26, 2025
6.3800
6.4800
6.2500
6.3900
6.3478
137,800
Dec 24, 2025
6.3000
6.4300
6.2750
6.3900
6.3478
712,400
Dec 23, 2025
6.3500
6.4100
6.2550
6.3000
6.2584
153,100
Dec 22, 2025
6.2700
6.4300
6.2600
6.3600
6.3180
219,300
Dec 19, 2025
6.4800
6.5650
6.1500
6.2600
6.2187
656,900
Dec 18, 2025
6.8200
6.8200
6.5400
6.5400
6.4968
236,800
Dec 17, 2025
6.6100
6.7800
6.5510
6.7200
6.6756
402,400
Dec 16, 2025
6.6400
6.6700
6.5100
6.6100
6.5663
284,100
Dec 15, 2025
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
6.7800
6.8900
6.7600
6.7900
6.7452
350,000
Dec 12, 2025
6.6900
6.8000
6.6500
6.7500
6.6955
306,400
Dec 11, 2025
6.4800
6.7000
6.4570
6.6700
6.6161
278,200
Dec 10, 2025
6.2400
6.5150
6.2400
6.3600
6.3086
339,400
Dec 9, 2025
6.0000
6.3350
5.8900
6.2500
6.1995
384,200
Dec 8, 2025
5.9500
6.0400
5.8210
6.0100
5.9615
186,400
Dec 5, 2025
5.9600
5.9650
5.8700
5.9500
5.9019
161,300
Dec 4, 2025
5.8600
5.9700
5.7900
5.9600
5.9119
141,200
Dec 3, 2025
5.8200
5.9250
5.7700
5.8600
5.8127
149,900
Dec 2, 2025
5.8000
5.8700
5.6900
5.8000
5.7532
261,600
Dec 1, 2025
5.8100
5.9350
5.7500
5.7800
5.7333
175,000
Nov 28, 2025
5.8800
5.9450
5.8650
5.8900
5.8424
99,000
Nov 26, 2025
5.7300
5.9300
5.7300
5.8900
5.8424
277,200
Nov 25, 2025
5.7700
5.8400
5.6700
5.7200
5.6738
123,200
Nov 24, 2025
5.7800
5.8000
5.6500
5.7300
5.6837
127,600
Nov 21, 2025
5.6200
5.8700
5.5500
5.7800
5.7333
201,300
Nov 20, 2025
5.7200
5.7800
5.5800
5.6200
5.5746
183,200
Nov 19, 2025
5.6500
5.8100
5.6200
5.6500
5.6044
250,800
Nov 18, 2025
5.5200
5.6700
5.5100
5.6500
5.6044
188,500
Nov 17, 2025
5.5900
5.6500
5.4640
5.5300
5.4853
233,800
Nov 14, 2025
5.5700
5.6100
5.4800
5.5700
5.5250
204,600
Nov 13, 2025
5.5800
5.7300
5.5450
5.5900
5.5449
213,900
Nov 12, 2025
5.6100
5.7100
5.6000
5.6200
5.5746
133,600
Nov 11, 2025
5.3500
5.6150
5.3000
5.5900
5.5449
206,200
Nov 10, 2025
5.5400
5.5900
5.3700
5.3700
5.3266
270,500
Nov 7, 2025
5.3300
5.5100
5.2600
5.5100
5.4655
438,900
Nov 6, 2025
5.5500
5.5600
5.2700
5.3100
5.2671
280,000
Nov 5, 2025
5.9500
5.9900
5.5000
5.5500
5.5052
366,700
Nov 4, 2025
5.5700
5.9500
5.4900
5.9500
5.9019
603,300
Nov 3, 2025
5.0900
5.2800
5.0100
5.1700
5.1282
265,800
