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, Inc. - Common Stock (NQ:JRVR)

5.950 -0.010 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2025 5.960 5.965 5.870 5.950 161,271 -0.01(-0.17%)
Dec 04, 2025 5.860 5.970 5.790 5.960 141,237 +0.10(+1.71%)
Dec 03, 2025 5.820 5.925 5.770 5.860 149,938 +0.06(+1.03%)
Dec 02, 2025 5.800 5.870 5.690 5.800 261,563 +0.02(+0.35%)
Dec 01, 2025 5.810 5.935 5.750 5.780 174,958 -0.11(-1.87%)
Nov 28, 2025 5.880 5.945 5.865 5.890 98,975 +0.00(+0.00%)
Nov 26, 2025 5.730 5.930 5.730 5.890 277,219 +0.17(+2.97%)
Nov 25, 2025 5.770 5.840 5.670 5.720 123,220 -0.01(-0.17%)
Nov 24, 2025 5.780 5.800 5.650 5.730 127,649 -0.05(-0.87%)
Nov 21, 2025 5.620 5.870 5.550 5.780 201,287 +0.16(+2.85%)
Nov 20, 2025 5.720 5.780 5.580 5.620 183,245 -0.03(-0.53%)
Nov 19, 2025 5.650 5.810 5.620 5.650 250,790 +0.00(+0.00%)
Nov 18, 2025 5.520 5.670 5.510 5.650 188,452 +0.12(+2.17%)
Nov 17, 2025 5.590 5.650 5.464 5.530 233,838 -0.04(-0.72%)
Nov 14, 2025 5.570 5.610 5.480 5.570 204,559 -0.02(-0.36%)
Nov 13, 2025 5.580 5.730 5.545 5.590 213,908 -0.03(-0.53%)
Nov 12, 2025 5.610 5.710 5.600 5.620 133,592 +0.03(+0.54%)
Nov 11, 2025 5.350 5.615 5.300 5.590 206,168 +0.22(+4.10%)
Nov 10, 2025 5.540 5.590 5.370 5.370 270,473 -0.14(-2.54%)
Nov 07, 2025 5.330 5.510 5.260 5.510 438,948 +0.20(+3.77%)
Nov 06, 2025 5.550 5.560 5.270 5.310 279,962 -0.24(-4.32%)
Nov 05, 2025 5.950 5.990 5.500 5.550 366,663 -0.40(-6.72%)
Nov 04, 2025 5.570 5.950 5.490 5.950 603,347 +0.78(+15.09%)
Nov 03, 2025 5.090 5.280 5.010 5.170 265,843 +0.07(+1.37%)
Oct 31, 2025 5.130 5.175 5.080 5.100 88,072 -0.05(-0.97%)
Oct 30, 2025 5.110 5.260 5.110 5.150 123,348 +0.00(+0.00%)
Oct 29, 2025 5.160 5.300 5.105 5.150 179,557 -0.02(-0.39%)
Oct 28, 2025 5.380 5.380 5.160 5.170 137,134 -0.24(-4.44%)
Oct 27, 2025 5.360 5.460 5.320 5.410 274,209 +0.06(+1.12%)
Oct 24, 2025 5.330 5.370 5.275 5.350 67,454 +0.08(+1.52%)
Oct 23, 2025 5.280 5.290 5.240 5.270 83,933 -0.02(-0.38%)
Oct 22, 2025 5.370 5.380 5.230 5.290 149,296 -0.07(-1.31%)
Oct 21, 2025 5.340 5.370 5.290 5.360 159,604 +0.01(+0.19%)
Oct 20, 2025 5.250 5.360 5.190 5.350 160,789 +0.12(+2.29%)
Oct 17, 2025 5.160 5.230 5.125 5.230 208,839 +0.06(+1.16%)
Oct 16, 2025 5.370 5.385 5.150 5.170 161,141 -0.20(-3.72%)
Oct 15, 2025 5.490 5.495 5.290 5.370 104,404 -0.11(-2.01%)
Oct 14, 2025 5.180 5.480 5.090 5.480 195,301 +0.27(+5.18%)
Oct 13, 2025 5.230 5.230 5.065 5.210 179,348 +0.01(+0.19%)
Oct 10, 2025 5.330 5.410 5.101 5.200 204,430 -0.13(-2.44%)
Oct 09, 2025 5.480 5.480 5.271 5.330 159,042 -0.15(-2.74%)
Oct 08, 2025 5.420 5.490 5.365 5.480 100,642 +0.10(+1.86%)
Oct 07, 2025 5.460 5.482 5.380 5.380 137,956 -0.07(-1.28%)
Oct 06, 2025 5.600 5.696 5.365 5.450 334,554 -0.14(-2.50%)
Oct 03, 2025 5.570 5.660 5.535 5.590 130,527 +0.04(+0.72%)
Oct 02, 2025 5.590 5.635 5.390 5.550 137,275 -0.05(-0.89%)
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 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.