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, Ltd. - Common Shares (NQ:JRVR)

5.860 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 14, 2025	5.990	6.040	5.825	5.860	192,167	-0.14(-2.33%)
Aug 13, 2025	5.750	6.030	5.750	6.000	165,528	+0.25(+4.35%)
Aug 12, 2025	5.690	5.770	5.685	5.750	158,094	+0.10(+1.77%)
Aug 11, 2025	5.630	5.760	5.520	5.650	173,532	+0.05(+0.89%)
Aug 08, 2025	5.780	5.811	5.580	5.600	149,031	-0.15(-2.61%)
Aug 07, 2025	5.850	5.940	5.620	5.750	268,846	-0.07(-1.20%)
Aug 06, 2025	5.610	6.140	5.610	5.820	242,882	+0.23(+4.11%)
Aug 05, 2025	5.880	5.880	5.260	5.590	342,057	+0.07(+1.27%)
Aug 04, 2025	5.830	5.828	5.470	5.520	147,780	+0.08(+1.47%)
Aug 01, 2025	5.670	5.680	5.420	5.440	189,730	-0.26(-4.56%)
Jul 31, 2025	5.500	5.780	5.500	5.700	234,396	+0.16(+2.89%)
Jul 30, 2025	5.880	5.880	5.515	5.540	165,021	-0.31(-5.30%)
Jul 29, 2025	5.800	5.870	5.700	5.850	174,618	+0.06(+1.04%)
Jul 28, 2025	5.700	5.800	5.650	5.790	121,846	+0.08(+1.40%)
Jul 25, 2025	5.720	5.770	5.695	5.710	85,189	+0.02(+0.35%)
Jul 24, 2025	5.830	5.830	5.680	5.690	137,501	-0.16(-2.74%)
Jul 23, 2025	5.860	5.880	5.730	5.850	177,531	+0.03(+0.52%)
Jul 22, 2025	5.710	5.850	5.670	5.820	172,554	+0.12(+2.11%)
Jul 21, 2025	5.630	5.815	5.600	5.700	150,534	+0.09(+1.60%)
Jul 18, 2025	5.670	5.695	5.600	5.610	133,617	-0.05(-0.88%)
Jul 17, 2025	5.850	5.860	5.640	5.660	140,795	-0.16(-2.75%)
Jul 16, 2025	5.770	5.870	5.680	5.820	249,960	+0.03(+0.52%)
Jul 15, 2025	5.560	5.880	5.520	5.790	271,090	+0.27(+4.89%)
Jul 14, 2025	5.540	5.610	5.520	5.520	146,905	-0.03(-0.54%)
Jul 11, 2025	5.430	5.645	5.430	5.550	113,548	+0.08(+1.46%)
Jul 10, 2025	5.420	5.525	5.400	5.470	142,634	-0.05(-0.91%)
Jul 09, 2025	5.550	5.570	5.490	5.520	109,461	+0.00(+0.00%)
Jul 08, 2025	5.570	5.595	5.500	5.520	157,130	-0.04(-0.72%)
Jul 07, 2025	5.650	5.730	5.558	5.560	142,988	-0.08(-1.42%)
Jul 03, 2025	5.510	5.650	5.510	5.640	104,638	+0.13(+2.36%)
Jul 02, 2025	5.730	5.770	5.475	5.510	211,375	-0.19(-3.33%)
Jul 01, 2025	5.860	5.860	5.700	5.700	145,721	-0.16(-2.73%)
Jun 30, 2025	5.870	5.965	5.850	5.860	164,656	-0.01(-0.17%)
Jun 27, 2025	5.740	5.870	5.720	5.870	477,570	+0.13(+2.26%)
Jun 26, 2025	5.710	5.780	5.655	5.740	172,396	+0.03(+0.53%)
Jun 25, 2025	5.850	5.850	5.700	5.710	236,163	-0.14(-2.39%)
Jun 24, 2025	5.710	5.850	5.660	5.850	545,110	+0.20(+3.54%)
Jun 23, 2025	5.740	5.775	5.540	5.650	171,770	-0.12(-2.08%)
Jun 20, 2025	5.930	5.940	5.750	5.770	626,207	-0.09(-1.54%)
Jun 18, 2025	5.770	5.890	5.756	5.860	209,329	+0.07(+1.21%)
Jun 17, 2025	5.930	5.980	5.770	5.790	214,898	-0.20(-3.34%)
Jun 16, 2025	5.900	6.040	5.840	5.990	396,357	+0.14(+2.39%)
Jun 13, 2025	5.890	5.955	5.775	5.850	160,772	-0.12(-2.01%)
Jun 12, 2025	5.820	5.980	5.792	5.970	116,121	+0.12(+2.05%)
Jun 11, 2025	5.700	5.870	5.675	5.850	197,832	+0.16(+2.81%)
Jun 10, 2025	5.850	5.850	5.690	5.690	181,803	-0.16(-2.74%)
Jun 09, 2025	5.920	5.980	5.800	5.850	179,894	-0.07(-1.18%)
Jun 06, 2025	5.920	6.040	5.870	5.920	678,465	+0.07(+1.19%)
Jun 05, 2025	5.720	5.860	5.640	5.850	328,741	+0.19(+3.35%)
Jun 04, 2025	5.870	5.870	5.655	5.660	204,930	-0.21(-3.57%)
Jun 03, 2025	5.830	6.010	5.765	5.870	190,266	+0.03(+0.51%)

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 following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

James River Group Holdings, Ltd. - Common Shares (NQ:JRVR)

Historical Prices