James River Group

JRVR
🏛️ usa →
5.65
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 28.10 29.08 28.10 28.81 0.3M
2021-12-30 28.18 28.71 28.03 28.14 0.4M
2021-12-29 27.66 28.16 27.61 28.15 0.2M
2021-12-28 27.84 28.20 27.43 27.72 0.1M
2021-12-27 27.18 27.80 26.73 27.76 0.4M
2021-12-23 26.69 27.26 26.69 27.14 0.4M
2021-12-22 26.40 26.69 25.99 26.46 0.5M
2021-12-21 26.25 26.74 26.00 26.32 0.5M
2021-12-20 26.14 26.14 25.25 26.05 0.4M
2021-12-17 26.52 27.07 26.11 26.67 1.6M
2021-12-16 26.28 26.94 25.90 26.27 0.8M
2021-12-15 26.04 26.67 25.54 26.11 0.6M
2021-12-14 25.54 26.27 25.54 26.04 0.4M
2021-12-13 25.26 26.12 24.77 25.67 0.5M
2021-12-10 25.84 25.84 24.77 24.95 0.4M
2021-12-09 26.29 26.76 25.88 25.97 0.3M
2021-12-08 26.20 26.72 25.29 26.58 0.3M
2021-12-07 26.13 26.55 25.87 26.27 0.4M
2021-12-06 25.09 26.49 24.43 25.89 0.4M
2021-12-03 25.84 26.56 24.70 24.80 0.5M
2021-12-02 25.35 26.09 25.05 25.84 0.4M
2021-12-01 27.52 27.52 25.29 25.32 0.5M
2021-11-30 26.54 27.12 25.65 26.44 0.4M
2021-11-29 27.65 28.80 26.83 26.95 0.4M
2021-11-26 28.04 28.10 26.69 27.63 0.2M
2021-11-24 28.73 29.24 28.29 28.58 0.3M
2021-11-23 28.39 28.89 28.22 28.70 0.3M
2021-11-22 28.89 28.93 28.29 28.37 0.2M
2021-11-19 28.66 29.27 28.38 28.94 0.3M
2021-11-18 29.54 29.54 28.74 28.92 0.2M
2021-11-17 29.29 29.81 28.81 29.49 0.3M
2021-11-16 28.99 29.84 28.80 29.49 0.5M
2021-11-15 29.79 30.54 29.01 29.05 0.5M
2021-11-12 29.13 29.50 28.35 29.42 0.3M
2021-11-11 28.91 28.94 28.16 28.18 0.3M
2021-11-10 29.27 30.17 28.55 28.70 0.5M
2021-11-09 30.19 30.20 28.35 29.38 0.9M
2021-11-08 31.14 31.53 30.14 30.48 0.4M
2021-11-05 31.23 31.66 30.74 31.03 0.4M
2021-11-04 31.83 31.83 30.67 30.91 0.4M
2021-11-03 33.83 33.83 31.43 31.66 0.4M
2021-11-02 32.52 32.85 31.98 32.33 0.5M
2021-11-01 31.75 32.67 31.53 32.29 0.5M
2021-10-29 32.13 32.78 31.80 31.95 0.2M
2021-10-28 32.39 33.08 31.85 31.99 0.4M
2021-10-27 32.79 33.67 32.19 32.26 0.9M
2021-10-26 37.00 37.30 32.64 32.75 1.4M
2021-10-25 39.09 39.42 38.83 39.08 0.1M
2021-10-22 39.19 39.25 38.56 39.07 0.1M
2021-10-21 38.83 39.25 38.83 39.07 0.2M
2021-10-20 38.11 39.15 38.00 38.90 0.1M
2021-10-19 38.59 38.76 38.07 38.23 0.2M
2021-10-18 38.79 39.06 38.34 38.43 0.1M
2021-10-15 39.45 39.56 38.75 38.92 0.2M
2021-10-14 38.80 38.98 38.45 38.89 0.1M
2021-10-13 38.10 38.54 37.77 38.46 0.1M
2021-10-12 38.10 38.35 38.02 38.16 0.2M
2021-10-11 38.20 38.52 38.03 38.11 0.1M
2021-10-08 38.25 38.90 38.00 38.20 0.2M
2021-10-07 38.84 39.12 37.99 38.31 0.2M
2021-10-06 37.78 38.81 37.78 38.72 0.1M
2021-10-05 38.12 38.65 37.67 38.16 0.2M
2021-10-04 39.10 39.28 38.06 38.25 0.2M
2021-10-01 37.82 39.60 37.00 38.98 0.5M
2021-09-30 36.00 38.13 35.80 37.73 0.7M
2021-09-29 33.40 34.24 33.27 33.87 0.1M
2021-09-28 34.04 34.20 33.08 33.40 0.1M
2021-09-27 34.03 34.74 33.99 34.04 0.1M
2021-09-24 33.72 34.40 33.72 33.88 0.1M
2021-09-23 33.56 33.99 33.56 33.79 0.2M
2021-09-22 33.59 34.01 33.30 33.51 0.1M
2021-09-21 33.54 33.84 33.37 33.43 0.2M
2021-09-20 33.57 33.85 32.56 33.32 0.2M
2021-09-17 33.14 34.20 33.12 34.07 0.4M
2021-09-16 33.53 33.61 32.76 32.97 0.2M
2021-09-15 34.65 34.77 33.42 33.55 0.2M
2021-09-14 34.72 34.75 34.30 34.51 0.2M
2021-09-13 34.63 34.93 34.24 34.68 0.2M
2021-09-10 34.75 34.88 34.12 34.36 0.2M
2021-09-09 35.95 36.01 34.92 34.93 0.2M
2021-09-08 35.73 36.13 35.44 36.02 0.1M
2021-09-07 36.38 36.92 35.72 35.86 0.1M
2021-09-03 36.12 36.30 35.71 36.25 0.1M
2021-09-02 36.92 37.23 36.18 36.29 0.1M
2021-09-01 36.83 37.11 36.18 36.75 0.1M
2021-08-31 37.60 37.82 36.64 36.79 0.2M
2021-08-30 38.38 38.49 37.39 37.54 0.1M
2021-08-27 37.54 38.61 37.49 38.22 0.1M
2021-08-26 37.92 38.30 37.44 37.48 0.1M
2021-08-25 38.55 38.73 37.93 38.02 0.1M
2021-08-24 38.68 38.72 38.13 38.39 0.1M
2021-08-23 38.91 39.17 38.53 38.67 0.1M
2021-08-20 37.67 38.68 37.44 38.67 0.5M
2021-08-19 38.18 38.41 37.57 37.79 0.2M
2021-08-18 38.21 39.18 38.12 38.44 0.2M
2021-08-17 38.28 38.44 37.89 38.37 0.1M
2021-08-16 38.41 39.69 37.90 38.55 0.1M
2021-08-13 38.59 38.88 38.34 38.60 0.1M
2021-08-12 38.80 38.87 38.42 38.51 0.1M
2021-08-11 38.62 38.82 38.18 38.76 0.1M
2021-08-10 38.13 38.81 38.13 38.42 0.1M
2021-08-09 38.55 38.83 37.86 38.49 0.1M
2021-08-06 36.83 38.67 36.83 38.53 0.1M
2021-08-05 38.00 38.20 37.36 38.09 0.2M
2021-08-04 35.99 36.98 35.74 36.98 0.2M
2021-08-03 36.75 36.78 36.20 36.44 0.2M
2021-08-02 36.61 37.13 36.42 36.52 0.2M
2021-07-30 36.70 37.44 36.22 36.38 0.2M
2021-07-29 36.54 37.10 36.50 36.91 0.2M
2021-07-28 36.50 36.79 35.80 36.22 0.2M
2021-07-27 36.36 36.55 35.61 36.29 0.1M
2021-07-26 36.52 36.73 36.22 36.51 0.2M
2021-07-23 36.29 36.63 35.91 36.54 0.1M
2021-07-22 36.91 37.12 35.96 36.06 0.2M
2021-07-21 37.13 37.57 36.88 37.04 0.1M
2021-07-20 36.81 37.80 36.66 36.97 0.2M
2021-07-19 37.38 37.62 36.31 36.72 0.2M
2021-07-16 38.21 38.69 37.77 37.87 0.2M
2021-07-15 36.50 38.16 36.21 37.89 0.3M
2021-07-14 37.58 37.73 36.68 36.73 0.3M
2021-07-13 36.76 37.51 36.46 37.38 0.5M
2021-07-12 36.56 37.10 36.15 37.08 0.2M
2021-07-09 36.03 36.70 35.79 36.63 0.1M
2021-07-08 36.17 36.30 35.49 35.75 0.2M
2021-07-07 37.08 37.08 36.06 36.36 0.2M
2021-07-06 36.76 37.03 35.85 36.51 0.3M
2021-07-02 37.52 37.68 36.70 36.93 0.2M
2021-07-01 37.52 38.02 37.21 37.50 0.4M
2021-06-30 37.12 37.55 36.77 37.52 0.2M
2021-06-29 37.40 37.62 36.76 37.26 0.2M
2021-06-28 36.97 38.18 36.76 37.31 0.4M
2021-06-25 37.98 38.28 36.55 36.92 1.9M
2021-06-24 37.49 37.87 37.20 37.76 0.2M
2021-06-23 36.43 37.85 36.43 37.28 0.3M
2021-06-22 36.20 36.71 36.01 36.64 0.2M
2021-06-21 36.22 36.44 35.33 36.29 0.2M
2021-06-18 35.85 36.22 35.55 35.92 0.5M
2021-06-17 35.61 36.72 35.61 36.53 0.2M
2021-06-16 36.75 36.89 36.06 36.13 0.4M
2021-06-15 35.96 36.86 35.60 36.64 0.3M
2021-06-14 35.99 36.53 35.63 35.85 0.3M
2021-06-11 34.87 36.39 34.85 35.80 0.3M
2021-06-10 35.42 36.00 35.08 35.27 0.6M
2021-06-09 35.96 36.28 35.06 35.39 0.2M
2021-06-08 35.61 36.24 35.49 36.02 0.2M
2021-06-07 35.70 35.90 35.24 35.58 0.2M
2021-06-04 35.87 36.07 35.44 35.82 0.1M
2021-06-03 35.79 36.15 35.41 35.80 0.3M
2021-06-02 35.63 36.21 35.36 36.04 0.3M
2021-06-01 35.12 35.75 34.51 35.64 0.7M
2021-05-28 34.48 35.32 34.48 34.92 0.2M
2021-05-27 34.47 35.21 34.40 35.02 0.3M
2021-05-26 33.15 34.11 32.90 33.99 0.3M
2021-05-25 32.91 33.43 32.51 33.18 0.3M
2021-05-24 32.83 33.25 32.07 33.05 0.3M
2021-05-21 33.91 34.07 32.75 32.79 0.3M
2021-05-20 33.06 33.70 32.77 33.65 0.7M
2021-05-19 33.12 33.61 32.81 33.11 0.9M
2021-05-18 33.43 34.09 32.59 33.57 0.5M
2021-05-17 34.08 34.65 33.09 33.62 0.2M
2021-05-14 33.12 34.46 32.98 34.31 0.4M
2021-05-13 32.22 33.74 31.93 32.82 0.7M
2021-05-12 33.02 33.70 32.00 32.29 0.6M
2021-05-11 34.69 34.77 33.30 33.50 0.5M
2021-05-10 36.73 37.13 34.73 35.00 1.1M
2021-05-07 33.74 37.78 33.50 37.12 3.6M
2021-05-06 31.00 34.51 30.75 34.23 5.9M
2021-05-05 47.24 47.56 45.51 46.50 0.1M
2021-05-04 47.30 47.83 46.80 47.29 0.1M
2021-05-03 47.68 48.23 46.99 47.27 0.2M
2021-04-30 47.00 47.67 47.00 47.11 0.1M
2021-04-29 46.96 47.55 46.20 47.24 0.2M
2021-04-28 46.86 47.21 46.39 46.68 0.1M
2021-04-27 46.74 46.91 45.61 46.77 0.2M
2021-04-26 46.57 47.02 46.15 46.74 0.2M
2021-04-23 46.31 47.08 46.17 46.36 0.2M
2021-04-22 47.04 47.04 45.96 46.31 0.2M
2021-04-21 46.97 47.15 45.89 46.81 0.1M
2021-04-20 47.65 47.84 46.28 46.82 0.1M
2021-04-19 50.47 50.51 47.70 47.92 0.1M
2021-04-16 50.43 51.02 49.63 50.82 0.2M
2021-04-15 49.42 50.12 49.14 50.07 0.1M
2021-04-14 49.17 49.88 49.05 49.32 0.2M
2021-04-13 48.65 49.10 48.03 49.08 0.2M
2021-04-12 48.95 49.87 48.44 48.62 0.2M
2021-04-09 47.48 48.82 46.99 48.72 0.1M
2021-04-08 47.30 47.57 46.26 47.32 0.3M
2021-04-07 47.11 47.19 46.69 47.13 0.3M
2021-04-06 46.80 47.33 46.80 47.13 0.2M
2021-04-05 46.73 46.97 46.21 46.88 0.2M
2021-04-01 45.22 47.21 45.20 46.40 0.2M
2021-03-31 45.11 46.05 44.85 45.62 0.3M
2021-03-30 45.19 46.62 45.06 45.20 0.1M
2021-03-29 45.88 46.46 44.32 45.21 0.2M
2021-03-26 45.34 45.93 44.90 45.93 0.3M
2021-03-25 44.45 45.53 44.00 45.03 0.2M
2021-03-24 44.74 45.16 44.34 44.47 0.2M
2021-03-23 45.30 45.50 44.61 44.65 0.2M
2021-03-22 46.52 46.60 45.00 45.27 0.2M
2021-03-19 46.44 47.02 46.07 46.50 0.4M
2021-03-18 47.70 47.73 46.76 47.09 0.2M
2021-03-17 48.28 48.28 47.23 47.52 0.2M
2021-03-16 48.12 48.66 47.60 48.18 0.2M
2021-03-15 47.54 48.74 46.82 48.40 0.4M
2021-03-12 47.30 48.16 47.11 47.46 0.2M
2021-03-11 47.93 49.15 46.78 47.28 0.2M
2021-03-10 46.29 48.57 46.13 48.03 0.7M
2021-03-09 47.78 47.79 46.08 46.10 0.7M
2021-03-08 47.27 47.59 46.35 46.98 0.5M
2021-03-05 47.31 47.49 46.02 46.85 0.6M
2021-03-04 49.30 49.96 46.82 47.08 0.2M
2021-03-03 48.44 50.03 47.52 49.07 0.1M
2021-03-02 48.64 49.23 47.19 48.24 0.2M
2021-03-01 47.23 48.36 46.31 48.22 0.2M
2021-02-26 43.87 46.53 43.09 45.91 0.4M
2021-02-25 46.67 48.64 45.18 45.23 0.3M
2021-02-24 46.58 48.08 46.35 46.80 0.5M
2021-02-23 47.08 48.41 46.33 46.66 0.4M
2021-02-22 49.26 49.26 46.99 47.13 0.2M
2021-02-19 49.90 50.92 49.30 49.32 0.3M
2021-02-18 49.75 50.45 47.96 49.87 0.2M
2021-02-17 49.70 50.72 49.18 50.24 0.2M
2021-02-16 52.13 52.13 49.75 50.06 0.2M
2021-02-12 50.79 52.46 48.47 51.96 0.2M
2021-02-11 49.11 51.67 48.74 51.25 0.3M
2021-02-10 48.55 49.49 48.55 49.07 0.2M
2021-02-09 48.05 48.88 47.19 48.53 0.1M
2021-02-08 46.67 47.82 46.50 47.65 0.1M
2021-02-05 47.18 48.21 46.06 46.62 0.1M
2021-02-04 45.10 46.80 45.10 46.76 0.2M
2021-02-03 45.66 45.66 44.45 45.13 0.2M
2021-02-02 44.77 46.44 44.42 45.80 0.2M
2021-02-01 45.00 45.43 43.01 44.44 0.3M
2021-01-29 45.53 45.58 44.17 44.48 0.2M
2021-01-28 47.16 47.20 44.94 45.79 0.2M
2021-01-27 46.69 47.10 44.72 46.63 0.3M
2021-01-26 48.33 48.69 47.45 47.51 0.2M
2021-01-25 47.06 48.13 46.53 47.99 0.2M
2021-01-22 47.60 47.95 46.44 47.55 0.2M
2021-01-21 48.79 48.97 47.85 47.85 0.1M
2021-01-20 48.23 48.79 47.92 48.46 0.1M
2021-01-19 49.47 50.99 47.61 48.32 0.2M
2021-01-15 49.45 50.27 48.92 49.01 0.2M
2021-01-14 50.50 51.30 49.18 49.69 0.2M
2021-01-13 51.53 52.73 50.31 50.31 0.2M
2021-01-12 53.58 53.80 50.99 51.15 0.3M
2021-01-11 53.36 53.89 52.83 53.55 0.2M
2021-01-08 54.75 55.07 53.26 54.10 0.2M
2021-01-07 54.82 56.10 53.86 54.70 0.4M
2021-01-06 51.00 54.90 50.90 54.48 0.5M
2021-01-05 48.63 50.34 48.63 49.72 0.2M
2021-01-04 49.24 49.99 48.33 48.69 0.3M