Republic Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	32.90	36.30	32.90	35.40	35.40	-0.56%	1,082,960
Jan 21, 2026	35.60	36.40	34.60	35.60	35.60	2.59%	1,075,941
Jan 20, 2026	34.70	36.10	33.50	34.70	34.70	3.89%	2,037,100
Jan 19, 2026	30.70	33.40	30.00	33.40	33.40	9.87%	796,297
Jan 18, 2026	28.80	30.50	28.80	30.40	30.40	6.67%	389,513
Jan 15, 2026	29.30	29.50	28.10	28.50	28.50	-2.73%	148,038
Jan 14, 2026	28.00	29.40	28.00	29.30	29.30	3.17%	211,779
Jan 13, 2026	28.40	28.80	27.20	28.40	28.40	3.27%	109,150
Jan 12, 2026	27.50	28.30	27.20	27.50	27.50	-1.79%	111,329
Jan 11, 2026	27.90	28.00	27.80	28.00	28.00	-1.06%	27,100
Jan 8, 2026	28.60	28.80	28.20	28.30	28.30	-1.39%	67,176
Jan 7, 2026	28.90	28.90	28.50	28.70	28.70	-	30,429
Jan 6, 2026	28.70	29.20	28.40	28.70	28.70	-	115,701
Jan 5, 2026	28.70	29.10	28.00	28.70	28.70	2.50%	129,629
Jan 4, 2026	27.20	28.40	27.10	28.00	28.00	3.32%	37,177
Jan 1, 2026	27.40	27.70	26.50	27.10	27.10	-0.37%	46,498
Dec 30, 2025	27.30	27.80	27.10	27.20	27.20	-	41,281
Dec 29, 2025	26.70	27.50	26.50	27.20	27.20	1.12%	13,601
Dec 28, 2025	27.30	27.40	26.80	26.90	26.90	-1.10%	35,889
Dec 24, 2025	27.10	27.50	26.90	27.20	27.20	1.49%	18,533
Dec 23, 2025	27.10	27.40	26.70	26.80	26.80	-0.74%	83,850
Dec 22, 2025	26.90	27.40	26.80	27.00	27.00	2.27%	42,827
Dec 21, 2025	26.20	27.60	26.00	26.40	26.40	-0.75%	19,521
Dec 18, 2025	26.80	27.20	26.40	26.60	26.60	-2.21%	56,680
Dec 17, 2025	28.20	28.20	27.10	27.20	27.20	-2.51%	38,199
Dec 15, 2025	27.80	28.70	27.70	27.90	27.90	-0.71%	87,832
Dec 14, 2025	28.60	29.00	27.60	28.10	28.10	-1.40%	37,396
Dec 11, 2025	28.50	28.60	27.30	28.50	28.50	4.01%	175,968
Dec 10, 2025	28.60	28.80	27.30	27.40	27.40	-1.79%	47,003
Dec 9, 2025	27.00	28.00	26.70	27.90	27.90	6.90%	123,925
Dec 8, 2025	26.70	26.70	26.00	26.10	26.10	0.77%	20,637
Dec 7, 2025	26.30	26.30	25.80	25.90	25.90	-1.15%	5,544
Dec 4, 2025	26.30	26.90	26.10	26.20	26.20	-1.50%	5,353
Dec 3, 2025	27.40	27.40	26.60	26.60	26.60	-1.12%	48,507
Dec 2, 2025	26.90	27.00	26.00	26.90	26.90	1.89%	33,032
Dec 1, 2025	26.40	27.40	26.10	26.40	26.40	-3.65%	63,355
Nov 30, 2025	28.00	28.10	27.40	27.40	27.40	-1.79%	44,191
Nov 27, 2025	28.30	28.30	27.70	27.90	27.90	-0.36%	37,872
Nov 26, 2025	28.00	28.40	27.30	28.00	28.00	2.94%	108,743
Nov 25, 2025	27.50	27.90	26.90	27.20	27.20	-0.37%	94,501
Nov 24, 2025	27.30	27.50	26.30	27.30	27.30	5.00%	117,898
Nov 23, 2025	25.60	26.00	25.10	26.00	26.00	1.56%	55,217
Nov 20, 2025	26.40	26.50	25.40	25.60	25.60	-0.78%	175,885
Nov 19, 2025	26.30	26.30	25.00	25.80	25.80	1.98%	80,830
Nov 18, 2025	25.50	25.80	24.80	25.30	25.30	3.27%	101,115
Nov 17, 2025	25.20	25.20	24.40	24.50	24.50	-	59,269
Nov 16, 2025	25.80	25.80	23.00	24.50	24.50	2.08%	80,618
Nov 13, 2025	26.60	26.60	23.70	24.00	24.00	-5.51%	77,427
Nov 12, 2025	26.70	26.70	25.20	25.40	25.40	-3.05%	60,154
Nov 11, 2025	26.50	26.60	25.80	26.20	26.20	-1.50%	91,284