ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

James River Group Holdings, Ltd. - Common Shares (NQ:JRVR)

5.440 -0.260 (-4.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 5.670 5.680 5.420 5.440 189,730 -0.26(-4.56%)
Jul 31, 2025 5.500 5.780 5.500 5.700 234,396 +0.16(+2.89%)
Jul 30, 2025 5.880 5.880 5.515 5.540 165,021 -0.31(-5.30%)
Jul 29, 2025 5.800 5.870 5.700 5.850 174,618 +0.06(+1.04%)
Jul 28, 2025 5.700 5.800 5.650 5.790 121,846 +0.08(+1.40%)
Jul 25, 2025 5.720 5.770 5.695 5.710 85,189 +0.02(+0.35%)
Jul 24, 2025 5.830 5.830 5.680 5.690 137,501 -0.16(-2.74%)
Jul 23, 2025 5.860 5.880 5.730 5.850 177,531 +0.03(+0.52%)
Jul 22, 2025 5.710 5.850 5.670 5.820 172,554 +0.12(+2.11%)
Jul 21, 2025 5.630 5.815 5.600 5.700 150,534 +0.09(+1.60%)
Jul 18, 2025 5.670 5.695 5.600 5.610 133,617 -0.05(-0.88%)
Jul 17, 2025 5.850 5.860 5.640 5.660 140,795 -0.16(-2.75%)
Jul 16, 2025 5.770 5.870 5.680 5.820 249,960 +0.03(+0.52%)
Jul 15, 2025 5.560 5.880 5.520 5.790 271,090 +0.27(+4.89%)
Jul 14, 2025 5.540 5.610 5.520 5.520 146,905 -0.03(-0.54%)
Jul 11, 2025 5.430 5.645 5.430 5.550 113,548 +0.08(+1.46%)
Jul 10, 2025 5.420 5.525 5.400 5.470 142,634 -0.05(-0.91%)
Jul 09, 2025 5.550 5.570 5.490 5.520 109,461 +0.00(+0.00%)
Jul 08, 2025 5.570 5.595 5.500 5.520 157,130 -0.04(-0.72%)
Jul 07, 2025 5.650 5.730 5.558 5.560 142,988 -0.08(-1.42%)
Jul 03, 2025 5.510 5.650 5.510 5.640 104,638 +0.13(+2.36%)
Jul 02, 2025 5.730 5.770 5.475 5.510 211,375 -0.19(-3.33%)
Jul 01, 2025 5.860 5.860 5.700 5.700 145,721 -0.16(-2.73%)
Jun 30, 2025 5.870 5.965 5.850 5.860 164,656 -0.01(-0.17%)
Jun 27, 2025 5.740 5.870 5.720 5.870 477,570 +0.13(+2.26%)
Jun 26, 2025 5.710 5.780 5.655 5.740 172,396 +0.03(+0.53%)
Jun 25, 2025 5.850 5.850 5.700 5.710 236,163 -0.14(-2.39%)
Jun 24, 2025 5.710 5.850 5.660 5.850 545,110 +0.20(+3.54%)
Jun 23, 2025 5.740 5.775 5.540 5.650 171,770 -0.12(-2.08%)
Jun 20, 2025 5.930 5.940 5.750 5.770 626,207 -0.09(-1.54%)
Jun 18, 2025 5.770 5.890 5.756 5.860 209,329 +0.07(+1.21%)
Jun 17, 2025 5.930 5.980 5.770 5.790 214,898 -0.20(-3.34%)
Jun 16, 2025 5.900 6.040 5.840 5.990 396,357 +0.14(+2.39%)
Jun 13, 2025 5.890 5.955 5.775 5.850 160,772 -0.12(-2.01%)
Jun 12, 2025 5.820 5.980 5.792 5.970 116,121 +0.12(+2.05%)
Jun 11, 2025 5.700 5.870 5.675 5.850 197,832 +0.16(+2.81%)
Jun 10, 2025 5.850 5.850 5.690 5.690 181,803 -0.16(-2.74%)
Jun 09, 2025 5.920 5.980 5.800 5.850 179,894 -0.07(-1.18%)
Jun 06, 2025 5.920 6.040 5.870 5.920 678,465 +0.07(+1.19%)
Jun 05, 2025 5.720 5.860 5.640 5.850 328,741 +0.19(+3.35%)
Jun 04, 2025 5.870 5.870 5.655 5.660 204,930 -0.21(-3.57%)
Jun 03, 2025 5.830 6.010 5.765 5.870 190,266 +0.03(+0.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.