Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

Month:

Year:

Range:

1 Month

3 Month

1 Year

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

James River Group Holdings, Inc. - Common Stock (NQ:JRVR)

Historical Prices