XNAS
Datos históricos de James River Group Holdings, Ltd.
James River Group Holdings, Ltd. · JRVR
$3.63
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 23:20:19 UTC
- Variación en el periodo
- −30.33%
- Máximo
- US$7.20
- 2 de marzo de 2026
- Mínimo
- US$3.36
- 1 de octubre de 2026
- Volumen medio diario
- 0.3 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.59 | 3.66 | 3.55 | 3.63 | +0.28% | 166,546.151 |
| 8 oct 2026 | 3.50 | 3.63 | 3.49 | 3.62 | +2.84% | 344,835.157 |
| 7 oct 2026 | 3.45 | 3.54 | 3.45 | 3.52 | +1.44% | 180,748.713 |
| 6 oct 2026 | 3.45 | 3.57 | 3.41 | 3.47 | +1.17% | 265,236.195 |
| 5 oct 2026 | 3.49 | 3.52 | 3.37 | 3.43 | −1.72% | 595,866.173 |
| 2 oct 2026 | 3.48 | 3.54 | 3.47 | 3.49 | +1.16% | 194,452.669 |
| 1 oct 2026 | 3.43 | 3.47 | 3.36 | 3.45 | +0.58% | 420,091.325 |
| 30 sep 2026 | 3.41 | 3.45 | 3.37 | 3.43 | +0.59% | 321,685.049 |
| 29 sep 2026 | 3.41 | 3.44 | 3.39 | 3.41 | −0.87% | 349,036.948 |
| 28 sep 2026 | 3.50 | 3.50 | 3.38 | 3.44 | −2.55% | 337,137.637 |
| 25 sep 2026 | 3.55 | 3.57 | 3.50 | 3.53 | 0.00% | 271,933.199 |
| 24 sep 2026 | 3.60 | 3.61 | 3.52 | 3.53 | −1.67% | 438,577.48 |
| 23 sep 2026 | 3.71 | 3.71 | 3.57 | 3.59 | −4.01% | 328,412.633 |
| 22 sep 2026 | 3.74 | 3.75 | 3.59 | 3.74 | +0.27% | 335,904.367 |
| 21 sep 2026 | 3.70 | 3.77 | 3.69 | 3.73 | +1.08% | 369,236.267 |
| 18 sep 2026 | 3.79 | 3.79 | 3.64 | 3.69 | −2.64% | 840,849.965 |
| 17 sep 2026 | 3.89 | 3.89 | 3.74 | 3.79 | −1.81% | 222,249.007 |
| 16 sep 2026 | 3.95 | 3.97 | 3.82 | 3.86 | −2.03% | 398,490.312 |
| 15 sep 2026 | 3.93 | 3.96 | 3.87 | 3.94 | 0.00% | 233,537.965 |
| 14 sep 2026 | 3.96 | 4.07 | 3.94 | 3.94 | −0.25% | 225,956.695 |
| 11 sep 2026 | 3.90 | 3.96 | 3.74 | 3.95 | +2.60% | 395,100.532 |
| 10 sep 2026 | 3.95 | 3.98 | 3.84 | 3.85 | −2.53% | 296,343.496 |
| 9 sep 2026 | 4.03 | 4.03 | 3.94 | 3.95 | −1.99% | 199,016.349 |
| 8 sep 2026 | 4.11 | 4.13 | 4.01 | 4.03 | −3.12% | 280,634.888 |
| 4 sep 2026 | 4.14 | 4.18 | 4.12 | 4.16 | −0.72% | 165,404.299 |
| 3 sep 2026 | 4.10 | 4.22 | 4.10 | 4.19 | +3.20% | 194,754.248 |
| 2 sep 2026 | 4.03 | 4.17 | 4.02 | 4.06 | +1.00% | 296,465.005 |
| 1 sep 2026 | 3.99 | 4.12 | 3.98 | 4.02 | +0.25% | 177,121.521 |
| 31 ago 2026 | 4.14 | 4.15 | 4.01 | 4.01 | −3.14% | 247,913.576 |
| 28 ago 2026 | 4.14 | 4.22 | 4.12 | 4.14 | +0.49% | 179,813.541 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.