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)

6.490 +0.040 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2026 6.490 6.590 6.435 6.490 274,160 +0.04(+0.62%)
Apr 16, 2026 6.360 6.455 6.300 6.450 264,046 +0.06(+0.94%)
Apr 15, 2026 6.310 6.400 6.255 6.390 168,569 +0.07(+1.11%)
Apr 14, 2026 6.300 6.335 6.240 6.320 189,403 -0.02(-0.32%)
Apr 13, 2026 6.160 6.340 6.160 6.340 293,659 +0.14(+2.26%)
Apr 10, 2026 6.360 6.360 6.195 6.200 190,556 -0.16(-2.52%)
Apr 09, 2026 6.300 6.390 6.260 6.360 206,141 +0.03(+0.47%)
Apr 08, 2026 6.290 6.350 6.260 6.330 258,625 +0.14(+2.26%)
Apr 07, 2026 6.180 6.300 6.150 6.190 169,453 +0.01(+0.16%)
Apr 06, 2026 6.110 6.185 6.070 6.180 165,355 +0.06(+0.98%)
Apr 02, 2026 6.010 6.140 5.970 6.120 200,445 +0.05(+0.82%)
Apr 01, 2026 6.340 6.340 6.060 6.070 237,762 -0.23(-3.65%)
Mar 31, 2026 6.340 6.390 6.250 6.300 351,296 +0.03(+0.48%)
Mar 30, 2026 6.180 6.310 6.160 6.270 347,149 +0.12(+1.95%)
Mar 27, 2026 6.240 6.240 6.125 6.150 184,975 -0.14(-2.23%)
Mar 26, 2026 6.130 6.355 6.130 6.290 192,979 +0.11(+1.78%)
Mar 25, 2026 6.310 6.380 6.140 6.180 138,963 -0.05(-0.80%)
Mar 24, 2026 6.210 6.285 6.180 6.230 262,858 -0.03(-0.48%)
Mar 23, 2026 6.240 6.450 6.160 6.260 261,476 +0.12(+1.95%)
Mar 20, 2026 6.070 6.140 5.920 6.140 492,717 +0.08(+1.32%)
Mar 19, 2026 6.400 6.440 6.045 6.060 354,044 -0.35(-5.46%)
Mar 18, 2026 6.460 6.480 6.330 6.410 286,090 -0.13(-1.99%)
Mar 17, 2026 6.530 6.640 6.520 6.540 349,704 +0.02(+0.31%)
Mar 16, 2026 6.450 6.580 6.412 6.520 266,117 +0.13(+2.03%)
Mar 13, 2026 6.470 6.530 6.340 6.390 223,324 -0.04(-0.62%)
Mar 12, 2026 6.280 6.450 6.265 6.430 222,151 +0.02(+0.31%)
Mar 11, 2026 6.320 6.440 6.320 6.410 222,149 +0.02(+0.31%)
Mar 10, 2026 6.340 6.490 6.280 6.390 250,538 +0.02(+0.31%)
Mar 09, 2026 6.330 6.395 6.200 6.370 390,049 -0.10(-1.55%)
Mar 06, 2026 6.340 6.510 6.160 6.470 391,403 +0.03(+0.47%)
Mar 05, 2026 6.750 6.880 6.400 6.440 504,532 -0.50(-7.20%)
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%)
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.