James River Group Holdings, Ltd.
JRVRNASDAQFinancial Services● Active
$4.03
+$0.06(+1.51%)
Market Cap$186334530
P/E Ratio—
52W High$7.2
52W Low$3.76
James River Group Holdings, Ltd.（JRVR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
jrvr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$39.69
Aug 16, 2021
-90.0% from here
5-Year Low5Y
$3.00
Mar 4, 2025
+32.3% from low
IPO Priceadj.
—
Dec 12, 2014
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · JRVR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.94 | $4.00 | $3.93 | $3.97 | $3.97 | 236K | +0.76% |
| Jun 5, 2026 | $3.96 | $4.01 | $3.94 | $3.96 | $3.96 | 384K | +0.00% |
| Jun 4, 2026 | $3.93 | $3.99 | $3.87 | $3.96 | $3.96 | 374K | +0.76% |
| Jun 3, 2026 | $4.07 | $4.07 | $3.80 | $3.83 | $3.83 | 344K | -5.90% |
| Jun 2, 2026 | $3.92 | $4.10 | $3.91 | $4.01 | $4.01 | 382K | +2.30% |
| Jun 1, 2026 | $3.90 | $3.95 | $3.86 | $3.94 | $3.94 | 360K | +1.03% |
| May 29, 2026 | $3.92 | $3.95 | $3.89 | $3.91 | $3.91 | 393K | -0.26% |
| May 28, 2026 | $4.05 | $4.08 | $3.93 | $3.94 | $3.94 | 278K | -2.72% |
| May 27, 2026 | $4.04 | $4.06 | $3.96 | $3.99 | $3.99 | 333K | -1.24% |
| May 26, 2026 | $4.09 | $4.09 | $3.95 | $3.97 | $3.97 | 328K | -2.93% |
| May 22, 2026 | $4.20 | $4.20 | $4.00 | $4.00 | $4.00 | 300K | -4.76% |
| May 21, 2026 | $4.19 | $4.19 | $4.02 | $4.11 | $4.11 | 232K | -1.91% |
| May 20, 2026 | $4.03 | $4.17 | $4.03 | $4.10 | $4.10 | 409K | +1.74% |
| May 19, 2026 | $4.19 | $4.25 | $4.04 | $4.05 | $4.05 | 664K | -3.34% |
| May 18, 2026 | $4.16 | $4.42 | $4.07 | $4.37 | $4.37 | 1.3M | +5.05% |
| May 15, 2026 | $4.13 | $4.27 | $4.10 | $4.15 | $4.15 | 614K | +0.48% |
| May 14, 2026 | $4.09 | $4.29 | $4.09 | $4.15 | $4.15 | 479K | +1.47% |
| May 13, 2026 | $4.16 | $4.18 | $4.02 | $4.10 | $4.10 | 419K | -1.44% |
| May 12, 2026 | $3.97 | $4.21 | $3.90 | $4.20 | $4.20 | 899K | +5.79% |
| May 11, 2026 | $4.15 | $4.22 | $3.76 | $3.97 | $3.97 | 1.5M | -4.34% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · JRVR
Jan 1 → Dec 31 · 6 years2026-37.8%$6.38 → $3.97
-37.8%
2025+29.8%$4.90 → $6.36
+29.8%
2024-47.4%$9.25 → $4.87
-47.4%
2023-56.5%$21.22 → $9.24
-56.5%
2022-27.7%$28.91 → $20.91
-27.7%
2021-18.7%$35.42 → $28.81
-18.7%
Best Year2025 · +29.8%
Worst Year2023 · -56.5%
Positive Years1 / 6
Avg Annual Return-26.4%
6Y Total Return-88.8%
6Y CAGR~-30.6% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2B关于价格历史与 OHLCV 数据
James River Group Holdings, Ltd.（JRVR）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $3.97。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
JRVR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
JRVR 历史股价FMP 日线复权 OHLCV