James River Group Holdings, Ltd. (JRVR) NASDAQ

4.01

+0.07(+1.78%)

Updated at June 02 04:00PM

Currency In USD

JRVR Historical Return

If you invested $1000 in James River Group Holdings, Ltd. (JRVR) 10 years ago, it would be worth $150.3 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $121.7, while $1000 invested 1 year ago would be worth $686.64. This corresponds to total returns of -84.97%, -87.83%, -31.34%, respectively, with annualized returns of -17.26%, -34.36%, -31.34%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

JRVR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	3.92	4.01	4.01	4.1	3.91	381,727
June 01, 2026	3.9	3.94	3.94	3.95	3.86	359,962
May 29, 2026	3.92	3.91	3.91	3.95	3.89	393,171
May 28, 2026	3.98	3.94	3.94	4.07	3.93	275,697
May 27, 2026	4.04	3.99	3.99	4.06	3.96	332,862
May 26, 2026	4	3.97	3.97	4.08	3.95	323,899
May 22, 2026	4.2	4	4	4.2	4	300,078
May 21, 2026	4.19	4.11	4.11	4.19	4.02	231,608
May 20, 2026	4.03	4.1	4.1	4.17	4.03	408,862
May 19, 2026	4.19	4.05	4.05	4.25	4.04	664,121
May 18, 2026	4.16	4.37	4.37	4.42	4.07	1.31M
May 15, 2026	4.13	4.15	4.15	4.27	4.1	614,010
May 14, 2026	4.09	4.15	4.15	4.29	4.09	479,025
May 13, 2026	4.16	4.1	4.1	4.18	4.02	408,050
May 12, 2026	3.97	4.2	4.2	4.21	3.9	898,457
May 11, 2026	4.15	3.97	3.97	4.22	3.76	1.48M
May 08, 2026	4.31	4.15	4.15	4.31	4.03	722,341
May 07, 2026	4.53	4.3	4.3	4.66	4.29	721,763
May 06, 2026	4.71	4.51	4.51	4.79	4.42	993,481
May 05, 2026	5.15	4.68	4.68	5.27	4.57	1.82M
May 04, 2026	6.16	6.13	6.13	6.3	6.09	200,086
May 01, 2026	6.23	6.19	6.19	6.26	6.09	199,982
April 30, 2026	6.16	6.2	6.2	6.21	6.12	170,453
April 29, 2026	6.34	6.22	6.22	6.37	6.18	195,067
April 28, 2026	6.42	6.36	6.36	6.42	6.32	123,480
April 27, 2026	6.32	6.38	6.38	6.41	6.32	176,731
April 24, 2026	6.21	6.35	6.35	6.43	6.18	304,852
April 23, 2026	6.24	6.26	6.26	6.34	6.19	163,378
April 22, 2026	6.39	6.25	6.25	6.39	6.21	143,891
April 21, 2026	6.31	6.39	6.39	6.41	6.28	211,529
April 20, 2026	6.45	6.33	6.33	6.52	6.32	131,245
April 17, 2026	6.49	6.49	6.49	6.59	6.44	274,090
April 16, 2026	6.36	6.45	6.45	6.46	6.3	264,037
April 15, 2026	6.31	6.39	6.39	6.4	6.26	168,368
April 14, 2026	6.3	6.32	6.32	6.34	6.24	182,260
April 13, 2026	6.16	6.34	6.34	6.34	6.16	293,659
April 10, 2026	6.36	6.2	6.2	6.36	6.2	152,221
April 09, 2026	6.3	6.36	6.36	6.39	6.26	204,021
April 08, 2026	6.29	6.33	6.33	6.35	6.26	258,625
April 07, 2026	6.18	6.19	6.19	6.3	6.15	169,452
April 06, 2026	6.11	6.18	6.18	6.19	6.07	165,354
April 02, 2026	6.01	6.12	6.12	6.14	5.97	200,445
April 01, 2026	6.34	6.07	6.07	6.34	6.06	237,731
March 31, 2026	6.34	6.3	6.3	6.39	6.25	351,294
March 30, 2026	6.18	6.27	6.27	6.31	6.16	347,148
March 27, 2026	6.24	6.15	6.15	6.24	6.13	171,770
March 26, 2026	6.13	6.29	6.29	6.36	6.13	183,001
March 25, 2026	6.31	6.18	6.18	6.38	6.14	127,186
March 24, 2026	6.21	6.23	6.23	6.29	6.18	209,405
March 23, 2026	6.24	6.26	6.26	6.45	6.16	261,305
March 20, 2026	6.07	6.14	6.14	6.14	5.92	458,717
March 19, 2026	6.4	6.06	6.06	6.44	6.05	340,478
March 18, 2026	6.48	6.41	6.41	6.48	6.33	258,527
March 17, 2026	6.53	6.54	6.54	6.64	6.52	341,427
March 16, 2026	6.45	6.52	6.52	6.58	6.41	258,891
March 13, 2026	6.47	6.39	6.39	6.53	6.34	216,305
March 12, 2026	6.28	6.43	6.42	6.45	6.27	219,766
March 11, 2026	6.32	6.41	6.4	6.44	6.32	217,494
March 10, 2026	6.34	6.39	6.38	6.49	6.28	237,002
March 09, 2026	6.33	6.37	6.36	6.4	6.2	390,048