James River Group Stock Price History
NASDAQ: JRVRFinanceProperty-Casualty InsurersUSD
3.63+0.01 (+0.28%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
JRVR price history at a glance
The price history for James River Group (JRVR) on this page begins on December 8, 2014, when the stock closed at $21.25; it most recently closed at $3.63 on October 5, 2026. The highest price in this record is $57.41, reached on October 26, 2020; the latest close is 93.7% below that peak. Across the 11 complete calendar years in the table, JRVR finished higher in 5 and lower in 6. Its best year was 2015 (+50.5%) and its worst was 2023 (-55.8%).
Over roughly 12 years the share price changed -82.9%, a -13.9% compound annual price return (excluding dividends). In the last 12 months alone, JRVR has lost 31.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $57.41
- Date of high
- Oct 26, 2020
- Low since 2014
- $3.00
- Date of low
- Mar 3, 2025
- 52-week high
- $7.20
- 52-week low
- $3.36
- IPO year
- 2014
- Last close
- $3.63
JRVR returns
1 week
+4.01%
1 month
-8.10%
3 months
-20.39%
6 months
-41.45%
Year to date
-42.92%
1 year
-31.89%
3 years
-74.74%
5 years
-90.67%
JRVR price return, excluding dividends.
JRVR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.63 | -41.07% |
| 2025 | 6.16 | +26.23% |
| 2024 | 4.88 | -47.19% |
| 2023 | 9.24 | -55.81% |
| 2022 | 20.91 | -27.42% |
| 2021 | 28.81 | -41.38% |
| 2020 | 49.15 | +19.04% |
| 2019 | 41.29 | +14.16% |
| 2018 | 36.17 | -9.60% |
| 2017 | 40.01 | -3.71% |
| 2016 | 41.55 | +23.88% |
| 2015 | 33.54 | +50.54% |
| 2014* | 22.28 | +4.85% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
JRVR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.59 | 3.66 | 3.55 | 3.63 | +0.28% | |
| 3.50 | 3.63 | 3.49 | 3.62 | +2.84% | |
| 3.45 | 3.54 | 3.45 | 3.52 | +1.44% | |
| 3.45 | 3.57 | 3.41 | 3.47 | +1.17% | |
| 3.49 | 3.52 | 3.37 | 3.43 | -1.72% | |
| 3.48 | 3.54 | 3.47 | 3.49 | +1.16% | |
| 3.43 | 3.47 | 3.36 | 3.45 | +0.58% | |
| 3.41 | 3.45 | 3.37 | 3.43 | +0.59% | |
| 3.41 | 3.44 | 3.39 | 3.41 | -0.87% | |
| 3.50 | 3.50 | 3.38 | 3.44 | -2.55% | |
| 3.55 | 3.57 | 3.50 | 3.53 | 0.00% | |
| 3.60 | 3.61 | 3.52 | 3.53 | -1.67% | |
| 3.71 | 3.71 | 3.57 | 3.59 | -4.01% | |
| 3.74 | 3.75 | 3.59 | 3.74 | +0.27% | |
| 3.70 | 3.77 | 3.69 | 3.73 | +1.08% | |
| 3.79 | 3.79 | 3.64 | 3.69 | -2.64% | |
| 3.89 | 3.89 | 3.74 | 3.79 | -1.81% | |
| 3.95 | 3.97 | 3.82 | 3.86 | -2.03% | |
| 3.93 | 3.96 | 3.87 | 3.94 | 0.00% | |
| 3.96 | 4.07 | 3.94 | 3.94 | -0.25% | |
| 3.90 | 3.96 | 3.74 | 3.95 | +2.60% | |
| 3.95 | 3.98 | 3.84 | 3.85 | -2.53% | |
| 4.03 | 4.03 | 3.94 | 3.95 | -1.99% | |
| 4.11 | 4.13 | 4.01 | 4.03 | -3.12% | |
| 4.14 | 4.18 | 4.12 | 4.16 | -0.72% | |
| 4.10 | 4.22 | 4.10 | 4.19 | +3.20% | |
| 4.03 | 4.17 | 4.02 | 4.06 | +1.00% | |
| 3.99 | 4.12 | 3.98 | 4.02 | +0.25% | |
| 4.14 | 4.15 | 4.01 | 4.01 | -3.14% | |
| 4.14 | 4.22 | 4.12 | 4.14 | +0.49% | |
| 4.10 | 4.16 | 4.10 | 4.12 | -0.48% | |
| 4.14 | 4.20 | 4.09 | 4.14 | +0.24% | |
| 4.12 | 4.18 | 4.09 | 4.13 | +0.49% | |
| 4.03 | 4.14 | 4.03 | 4.11 | +1.48% | |
| 4.05 | 4.06 | 4.02 | 4.05 | +0.50% | |
| 4.00 | 4.06 | 3.96 | 4.03 | +0.25% | |
| 4.10 | 4.15 | 4.00 | 4.02 | -0.74% | |
| 4.02 | 4.11 | 4.00 | 4.05 | +0.75% | |
| 4.23 | 4.23 | 3.99 | 4.02 | -3.60% | |
| 4.33 | 4.37 | 4.16 | 4.17 | -3.70% | |
| 4.32 | 4.46 | 4.26 | 4.33 | +0.46% | |
| 4.25 | 4.35 | 4.20 | 4.31 | +2.74% | |
| 4.20 | 4.26 | 3.89 | 4.20 | -7.60% | |
| 4.70 | 4.70 | 4.51 | 4.54 | -3.40% | |
| 4.76 | 4.80 | 4.70 | 4.70 | -1.88% | |
| 4.71 | 4.80 | 4.68 | 4.79 | +1.91% | |
| 4.63 | 4.71 | 4.61 | 4.70 | +1.95% | |
| 4.56 | 4.67 | 4.53 | 4.61 | +0.22% | |
| 4.57 | 4.67 | 4.54 | 4.60 | +2.45% | |
| 4.47 | 4.49 | 4.31 | 4.49 | +0.45% | |
| 4.70 | 4.70 | 4.45 | 4.47 | -5.50% | |
| 4.80 | 4.82 | 4.72 | 4.73 | -1.36% | |
| 4.76 | 4.84 | 4.75 | 4.80 | +2.02% | |
| 4.73 | 4.86 | 4.68 | 4.70 | -0.21% | |
| 4.54 | 4.72 | 4.54 | 4.71 | +4.20% | |
| 4.48 | 4.54 | 4.40 | 4.52 | -0.22% | |
| 4.43 | 4.56 | 4.40 | 4.53 | +2.26% | |
| 4.55 | 4.61 | 4.39 | 4.43 | -3.28% | |
| 4.61 | 4.67 | 4.54 | 4.58 | -0.22% | |
| 4.54 | 4.69 | 4.53 | 4.59 | +1.10% | |
| 4.42 | 4.56 | 4.42 | 4.54 | +3.18% | |
| 4.55 | 4.58 | 4.38 | 4.40 | -3.30% | |
| 4.59 | 4.59 | 4.50 | 4.55 | -0.66% | |
| 4.59 | 4.68 | 4.53 | 4.58 | +0.44% | |
| 4.52 | 4.57 | 4.46 | 4.56 | +0.88% | |
| 4.57 | 4.57 | 4.46 | 4.52 | -1.53% | |
| 4.56 | 4.67 | 4.49 | 4.59 | +0.66% | |
| 4.53 | 4.64 | 4.46 | 4.56 | +1.56% | |
| 4.46 | 4.52 | 4.40 | 4.49 | +0.67% | |
| 4.42 | 4.53 | 4.41 | 4.46 | +1.59% | |
| 4.43 | 4.53 | 4.39 | 4.39 | -0.23% | |
| 4.43 | 4.48 | 4.38 | 4.40 | -1.12% | |
| 4.41 | 4.49 | 4.34 | 4.45 | +0.23% | |
| 4.06 | 4.46 | 4.06 | 4.44 | +10.17% | |
| 4.13 | 4.14 | 4.01 | 4.03 | -3.12% | |
| 4.04 | 4.25 | 4.03 | 4.16 | +3.48% | |
| 3.92 | 4.03 | 3.87 | 4.02 | +2.81% | |
| 3.93 | 4.02 | 3.86 | 3.91 | -1.01% | |
| 4.07 | 4.08 | 3.82 | 3.95 | -1.99% | |
| 4.16 | 4.22 | 4.01 | 4.03 | -3.12% | |
| 4.20 | 4.24 | 4.16 | 4.16 | -0.24% | |
| 4.21 | 4.25 | 4.15 | 4.17 | -0.48% | |
| 4.24 | 4.30 | 4.17 | 4.19 | -1.41% | |
| 4.18 | 4.29 | 4.15 | 4.25 | +1.67% | |
| 4.00 | 4.23 | 4.00 | 4.18 | +5.29% | |
| 3.96 | 4.11 | 3.95 | 3.97 | 0.00% | |
| 3.94 | 4.00 | 3.93 | 3.97 | +0.25% | |
| 3.96 | 4.01 | 3.94 | 3.96 | 0.00% | |
| 3.93 | 3.99 | 3.87 | 3.96 | +3.39% | |
| 4.07 | 4.07 | 3.80 | 3.83 | -4.49% | |
| 3.92 | 4.10 | 3.91 | 4.01 | +1.78% | |
| 3.90 | 3.95 | 3.86 | 3.94 | +0.77% | |
| 3.92 | 3.95 | 3.89 | 3.91 | -0.76% | |
| 4.05 | 4.08 | 3.93 | 3.94 | -1.25% | |
| 4.04 | 4.06 | 3.96 | 3.99 | +0.50% | |
| 4.09 | 4.09 | 3.95 | 3.97 | -0.75% | |
| 4.20 | 4.20 | 4.00 | 4.00 | -2.68% | |
| 4.19 | 4.19 | 4.02 | 4.11 | +0.24% | |
| 4.03 | 4.17 | 4.03 | 4.10 | +1.23% | |
| 4.19 | 4.25 | 4.04 | 4.05 | -7.32% | |
| 4.16 | 4.42 | 4.07 | 4.37 | +5.30% | |
| 4.13 | 4.27 | 4.10 | 4.15 | 0.00% | |
| 4.09 | 4.29 | 4.09 | 4.15 | +1.22% | |
| 4.16 | 4.18 | 4.02 | 4.10 | -2.38% | |
| 3.97 | 4.21 | 3.90 | 4.20 | +5.79% | |
| 4.15 | 4.22 | 3.76 | 3.97 | -4.34% | |
| 4.31 | 4.31 | 4.03 | 4.15 | -3.49% | |
| 4.53 | 4.66 | 4.29 | 4.30 | -4.55% | |
| 4.71 | 4.79 | 4.42 | 4.51 | -3.84% | |
| 5.15 | 5.27 | 4.57 | 4.69 | -23.57% | |
| 6.16 | 6.30 | 6.09 | 6.13 | -0.97% | |
| 6.23 | 6.26 | 6.09 | 6.19 | -0.16% | |
| 6.16 | 6.21 | 6.12 | 6.20 | -0.32% | |
| 6.34 | 6.37 | 6.18 | 6.22 | -2.20% | |
| 6.42 | 6.42 | 6.32 | 6.36 | -0.31% | |
| 6.32 | 6.41 | 6.32 | 6.38 | +0.47% | |
| 6.21 | 6.43 | 6.18 | 6.35 | +1.44% | |
| 6.24 | 6.34 | 6.19 | 6.26 | +0.16% | |
| 6.39 | 6.39 | 6.21 | 6.25 | -2.19% | |
| 6.31 | 6.41 | 6.28 | 6.39 | +0.95% | |
| 6.45 | 6.52 | 6.32 | 6.33 | -2.47% | |
| 6.49 | 6.59 | 6.44 | 6.49 | +0.62% | |
| 6.36 | 6.46 | 6.30 | 6.45 | +0.94% | |
| 6.31 | 6.40 | 6.26 | 6.39 | +1.11% | |
| 6.30 | 6.34 | 6.24 | 6.32 | -0.32% | |
| 6.16 | 6.34 | 6.16 | 6.34 | +2.26% | |
| 6.36 | 6.36 | 6.20 | 6.20 | -2.52% | |
| 6.30 | 6.39 | 6.26 | 6.36 | +0.47% | |
| 6.29 | 6.35 | 6.26 | 6.33 | +2.26% | |
| 6.18 | 6.30 | 6.15 | 6.19 | +0.16% | |
| 6.11 | 6.19 | 6.07 | 6.18 | +0.98% | |
| 6.01 | 6.14 | 5.97 | 6.12 | +0.82% | |
| 6.34 | 6.34 | 6.06 | 6.07 | -3.65% | |
| 6.34 | 6.39 | 6.25 | 6.30 | +0.48% | |
| 6.18 | 6.31 | 6.16 | 6.27 | +1.95% | |
| 6.24 | 6.24 | 6.13 | 6.15 | -2.23% | |
| 6.13 | 6.36 | 6.13 | 6.29 | +1.78% | |
| 6.31 | 6.38 | 6.14 | 6.18 | -0.80% | |
| 6.21 | 6.29 | 6.18 | 6.23 | -0.48% | |
| 6.24 | 6.45 | 6.16 | 6.26 | +1.95% | |
| 6.07 | 6.14 | 5.92 | 6.14 | +1.32% | |
| 6.40 | 6.44 | 6.05 | 6.06 | -5.46% | |
| 6.46 | 6.48 | 6.33 | 6.41 | -1.99% | |
| 6.53 | 6.64 | 6.52 | 6.54 | +0.31% | |
| 6.45 | 6.58 | 6.41 | 6.52 | +2.03% | |
| 6.47 | 6.53 | 6.34 | 6.39 | -0.62% | |
| 6.28 | 6.45 | 6.27 | 6.43 | +0.31% | |
| 6.32 | 6.44 | 6.32 | 6.41 | +0.31% | |
| 6.34 | 6.49 | 6.28 | 6.39 | +0.31% | |
| 6.33 | 6.40 | 6.20 | 6.37 | -1.55% | |
| 6.34 | 6.51 | 6.16 | 6.47 | +0.47% | |
| 6.75 | 6.88 | 6.40 | 6.44 | -7.20% | |
| 6.71 | 7.07 | 6.60 | 6.94 | +4.05% | |
| 6.40 | 6.80 | 6.20 | 6.67 | -6.45% | |
| 6.92 | 7.20 | 6.81 | 7.13 | +1.86% | |
| 6.89 | 7.06 | 6.78 | 7.00 | +0.86% | |
| 6.68 | 6.95 | 6.68 | 6.94 | +4.68% | |
| 6.62 | 6.74 | 6.58 | 6.63 | -0.60% | |
| 6.64 | 6.74 | 6.62 | 6.67 | +0.15% | |
| 6.85 | 6.92 | 6.66 | 6.66 | -3.06% | |
| 6.86 | 6.91 | 6.77 | 6.87 | +0.29% | |
| 6.80 | 6.91 | 6.78 | 6.85 | -0.44% | |
| 6.99 | 7.04 | 6.86 | 6.88 | -1.71% | |
| 6.85 | 7.11 | 6.85 | 7.00 | +1.89% | |
| 6.75 | 6.93 | 6.64 | 6.87 | +1.78% | |
| 6.64 | 6.80 | 6.63 | 6.75 | +2.43% | |
| 6.68 | 6.68 | 6.41 | 6.59 | -0.90% | |
| 6.72 | 6.78 | 6.58 | 6.65 | -1.04% | |
| 7.05 | 7.10 | 6.72 | 6.72 | -4.55% | |
| 6.87 | 7.10 | 6.87 | 7.04 | +1.44% | |
| 6.95 | 7.00 | 6.82 | 6.94 | -0.14% | |
| 6.76 | 7.03 | 6.76 | 6.95 | +2.96% | |
| 6.80 | 6.94 | 6.68 | 6.75 | -1.03% | |
| 6.71 | 6.85 | 6.67 | 6.82 | +1.64% | |
| 6.72 | 6.83 | 6.63 | 6.71 | -0.59% | |
| 6.62 | 6.76 | 6.51 | 6.75 | +1.96% | |
| 6.58 | 6.71 | 6.54 | 6.62 | +0.61% | |
| 6.72 | 6.78 | 6.58 | 6.58 | -2.08% | |
| 6.66 | 6.85 | 6.66 | 6.72 | +0.90% | |
| 6.71 | 6.78 | 6.58 | 6.66 | -1.33% | |
| 6.81 | 6.87 | 6.71 | 6.75 | -1.17% | |
| 6.69 | 6.84 | 6.61 | 6.83 | +2.40% | |
| 6.46 | 6.70 | 6.36 | 6.67 | +0.91% | |
| 6.69 | 6.77 | 6.60 | 6.61 | -1.20% | |
| 6.57 | 6.77 | 6.57 | 6.69 | +1.67% | |
| 6.28 | 6.60 | 6.28 | 6.58 | +4.94% | |
| 6.59 | 6.61 | 6.21 | 6.27 | -4.86% | |
| 6.23 | 6.60 | 6.23 | 6.59 | +5.78% | |
| 6.33 | 6.41 | 6.21 | 6.23 | -1.74% | |
| 6.21 | 6.36 | 6.21 | 6.34 | +2.09% | |
| 6.15 | 6.24 | 6.05 | 6.21 | +0.98% | |
| 6.10 | 6.19 | 6.06 | 6.15 | +0.16% | |
| 6.14 | 6.24 | 6.04 | 6.14 | -0.32% | |
| 6.38 | 6.38 | 6.07 | 6.16 | -3.14% | |
| 6.40 | 6.43 | 6.32 | 6.36 | -0.63% | |
| 6.31 | 6.42 | 6.24 | 6.40 | +1.43% | |
| 6.40 | 6.44 | 6.23 | 6.31 | -1.25% | |
| 6.38 | 6.48 | 6.25 | 6.39 | 0.00% | |
| 6.30 | 6.43 | 6.28 | 6.39 | +1.43% | |
| 6.35 | 6.41 | 6.26 | 6.30 | -0.94% | |
| 6.27 | 6.43 | 6.26 | 6.36 | +1.60% | |
| 6.48 | 6.57 | 6.15 | 6.26 | -4.28% | |
| 6.82 | 6.82 | 6.54 | 6.54 | -2.68% | |
| 6.61 | 6.78 | 6.55 | 6.72 | +1.66% | |
| 6.64 | 6.67 | 6.51 | 6.61 | -2.65% | |
| 6.78 | 6.89 | 6.76 | 6.79 | +0.59% | |
| 6.69 | 6.80 | 6.65 | 6.75 | +1.20% | |
| 6.48 | 6.70 | 6.46 | 6.67 | +4.87% | |
| 6.24 | 6.52 | 6.24 | 6.36 | +1.76% | |
| 6.00 | 6.34 | 5.89 | 6.25 | +3.99% | |
| 5.95 | 6.04 | 5.82 | 6.01 | +1.01% | |
| 5.96 | 5.97 | 5.87 | 5.95 | -0.17% | |
| 5.86 | 5.97 | 5.79 | 5.96 | +1.71% | |
| 5.82 | 5.93 | 5.77 | 5.86 | +1.03% | |
| 5.80 | 5.87 | 5.69 | 5.80 | +0.35% | |
| 5.81 | 5.94 | 5.75 | 5.78 | -1.87% | |
| 5.88 | 5.95 | 5.87 | 5.89 | 0.00% | |
| 5.73 | 5.93 | 5.73 | 5.89 | +2.97% | |
| 5.77 | 5.84 | 5.67 | 5.72 | -0.17% | |
| 5.78 | 5.80 | 5.65 | 5.73 | -0.87% | |
| 5.62 | 5.87 | 5.55 | 5.78 | +2.85% | |
| 5.72 | 5.78 | 5.58 | 5.62 | -0.53% | |
| 5.65 | 5.81 | 5.62 | 5.65 | 0.00% | |
| 5.52 | 5.67 | 5.51 | 5.65 | +2.17% | |
| 5.59 | 5.65 | 5.46 | 5.53 | -0.72% | |
| 5.57 | 5.61 | 5.48 | 5.57 | -0.36% | |
| 5.58 | 5.73 | 5.55 | 5.59 | -0.53% | |
| 5.61 | 5.71 | 5.60 | 5.62 | +0.54% | |
| 5.35 | 5.62 | 5.30 | 5.59 | +4.10% | |
| 5.54 | 5.59 | 5.37 | 5.37 | -2.54% | |
| 5.33 | 5.51 | 5.26 | 5.51 | +3.77% | |
| 5.55 | 5.56 | 5.27 | 5.31 | -4.32% | |
| 5.95 | 5.99 | 5.50 | 5.55 | -6.72% | |
| 5.57 | 5.95 | 5.49 | 5.95 | +15.09% | |
| 5.09 | 5.28 | 5.01 | 5.17 | +1.37% | |
| 5.13 | 5.18 | 5.08 | 5.10 | -0.97% | |
| 5.11 | 5.26 | 5.11 | 5.15 | 0.00% | |
| 5.16 | 5.30 | 5.11 | 5.15 | -0.39% | |
| 5.38 | 5.38 | 5.16 | 5.17 | -4.44% | |
| 5.36 | 5.46 | 5.32 | 5.41 | +1.12% | |
| 5.33 | 5.37 | 5.28 | 5.35 | +1.52% | |
| 5.28 | 5.29 | 5.24 | 5.27 | -0.38% | |
| 5.37 | 5.38 | 5.23 | 5.29 | -1.31% | |
| 5.34 | 5.37 | 5.29 | 5.36 | +0.19% | |
| 5.25 | 5.36 | 5.19 | 5.35 | +2.29% | |
| 5.16 | 5.23 | 5.13 | 5.23 | +1.16% | |
| 5.37 | 5.39 | 5.15 | 5.17 | -3.72% | |
| 5.49 | 5.50 | 5.29 | 5.37 | -2.01% | |
| 5.18 | 5.48 | 5.09 | 5.48 | +5.18% | |
| 5.23 | 5.23 | 5.07 | 5.21 | +0.19% | |
| 5.33 | 5.41 | 5.10 | 5.20 | -2.44% | |
| 5.48 | 5.48 | 5.27 | 5.33 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the JRVR chart for longer ranges.