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)

6.480 -0.460 (-6.63%)
Streaming Delayed Price Updated: 11:09 AM EST, Mar 5, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2026 6.710 7.070 6.600 6.940 394,513 +0.27(+4.05%)
Mar 03, 2026 6.400 6.795 6.200 6.670 463,344 -0.46(-6.45%)
Mar 02, 2026 6.920 7.200 6.810 7.130 187,725 +0.13(+1.86%)
Feb 27, 2026 6.890 7.055 6.775 7.000 190,387 +0.06(+0.86%)
Feb 26, 2026 6.680 6.950 6.680 6.940 269,724 +0.31(+4.68%)
Feb 25, 2026 6.620 6.740 6.580 6.630 368,040 -0.04(-0.60%)
Feb 24, 2026 6.640 6.735 6.620 6.670 201,450 +0.01(+0.15%)
Feb 23, 2026 6.850 6.920 6.655 6.660 248,121 -0.21(-3.06%)
Feb 20, 2026 6.860 6.911 6.770 6.870 109,877 +0.02(+0.29%)
Feb 19, 2026 6.800 6.910 6.780 6.850 143,347 -0.03(-0.44%)
Feb 18, 2026 6.990 7.040 6.855 6.880 152,232 -0.12(-1.71%)
Feb 17, 2026 6.850 7.110 6.850 7.000 223,504 +0.13(+1.89%)
Feb 13, 2026 6.750 6.930 6.640 6.870 211,063 +0.12(+1.78%)
Feb 12, 2026 6.640 6.800 6.630 6.750 206,810 +0.16(+2.43%)
Feb 11, 2026 6.680 6.680 6.410 6.590 159,298 -0.06(-0.90%)
Feb 10, 2026 6.720 6.780 6.580 6.650 193,917 -0.07(-1.04%)
Feb 09, 2026 7.050 7.100 6.715 6.720 185,160 -0.32(-4.55%)
Feb 06, 2026 6.870 7.100 6.870 7.040 262,166 +0.10(+1.44%)
Feb 05, 2026 6.950 6.995 6.819 6.940 273,419 -0.01(-0.14%)
Feb 04, 2026 6.760 7.030 6.760 6.950 316,547 +0.20(+2.96%)
Feb 03, 2026 6.800 6.935 6.680 6.750 312,609 -0.07(-1.03%)
Feb 02, 2026 6.710 6.845 6.670 6.820 347,156 +0.11(+1.64%)
Jan 30, 2026 6.720 6.830 6.630 6.710 326,860 -0.04(-0.59%)
Jan 29, 2026 6.620 6.760 6.510 6.750 342,899 +0.13(+1.96%)
Jan 28, 2026 6.580 6.710 6.540 6.620 287,080 +0.04(+0.61%)
Jan 27, 2026 6.720 6.780 6.580 6.580 202,821 -0.14(-2.08%)
Jan 26, 2026 6.660 6.850 6.660 6.720 275,043 +0.06(+0.90%)
Jan 23, 2026 6.710 6.780 6.580 6.660 184,843 -0.09(-1.33%)
Jan 22, 2026 6.810 6.870 6.705 6.750 255,043 -0.08(-1.17%)
Jan 21, 2026 6.690 6.840 6.610 6.830 311,343 +0.16(+2.40%)
Jan 20, 2026 6.460 6.701 6.356 6.670 196,397 +0.06(+0.91%)
Jan 16, 2026 6.690 6.770 6.600 6.610 316,061 -0.08(-1.20%)
Jan 15, 2026 6.570 6.767 6.570 6.690 356,137 +0.11(+1.67%)
Jan 14, 2026 6.280 6.600 6.280 6.580 303,040 +0.31(+4.94%)
Jan 13, 2026 6.590 6.605 6.210 6.270 346,267 -0.32(-4.86%)
Jan 12, 2026 6.230 6.600 6.230 6.590 575,541 +0.36(+5.78%)
Jan 09, 2026 6.330 6.410 6.210 6.230 212,513 -0.11(-1.74%)
Jan 08, 2026 6.210 6.360 6.210 6.340 180,665 +0.13(+2.09%)
Jan 07, 2026 6.150 6.240 6.050 6.210 241,077 +0.06(+0.98%)
Jan 06, 2026 6.100 6.190 6.055 6.150 278,716 +0.01(+0.16%)
Jan 05, 2026 6.140 6.240 6.040 6.140 229,169 -0.02(-0.32%)
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.