Republic Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	36.20	37.50	36.00	37.30	37.30	3.90%	631,906
Jun 30, 2026	35.90	36.30	35.50	35.90	35.90	1.70%	215,645
Jun 29, 2026	34.50	35.80	34.50	35.30	35.30	-	227,763
Jun 28, 2026	36.00	36.00	35.00	35.30	35.30	0.28%	141,459
Jun 25, 2026	34.50	35.90	34.50	35.20	35.20	1.73%	203,548
Jun 24, 2026	34.60	35.10	34.50	34.60	34.60	-	104,669
Jun 23, 2026	34.60	34.80	33.30	34.60	34.60	2.98%	127,159
Jun 22, 2026	35.00	35.00	33.40	33.60	33.60	-1.18%	143,074
Jun 21, 2026	34.80	35.10	33.80	34.00	34.00	-2.30%	98,739
Jun 18, 2026	34.80	35.70	34.50	34.80	34.80	-0.85%	145,157
Jun 17, 2026	35.10	36.20	34.40	35.10	35.10	-1.68%	301,774
Jun 16, 2026	36.00	36.50	35.50	35.70	35.70	-2.46%	274,608
Jun 15, 2026	37.80	38.20	36.40	36.60	36.60	-2.40%	474,410
Jun 14, 2026	36.00	37.80	34.80	37.50	37.50	4.75%	633,368
Jun 11, 2026	35.30	36.70	35.20	35.80	35.80	0.28%	470,028
Jun 10, 2026	36.20	36.50	35.50	35.70	35.70	-1.38%	491,356
Jun 9, 2026	35.90	38.50	35.80	36.20	36.20	1.97%	978,622
Jun 8, 2026	35.50	35.90	34.00	35.50	35.50	1.72%	574,223
Jun 7, 2026	34.20	35.70	34.20	34.90	34.90	3.25%	819,810
Jun 4, 2026	32.70	34.10	32.20	33.80	33.80	3.05%	284,036
Jun 3, 2026	33.80	33.80	32.70	32.80	32.80	-1.20%	277,708
Jun 2, 2026	33.20	33.50	32.50	33.20	33.20	2.15%	371,902
Jun 1, 2026	32.50	34.00	32.30	32.50	32.50	-2.40%	162,885
May 24, 2026	34.10	34.40	33.00	33.30	33.30	-2.35%	142,912
May 23, 2026	33.90	34.70	33.60	34.10	34.10	0.96%	312,826
May 20, 2026	34.20	35.30	34.10	34.80	33.78	1.75%	764,388
May 19, 2026	33.80	34.70	33.50	34.20	33.19	1.48%	280,659
May 18, 2026	33.50	33.80	32.80	33.70	32.71	1.51%	178,356
May 17, 2026	34.60	34.70	32.90	33.20	32.22	-2.35%	452,916
May 14, 2026	32.10	34.20	32.00	34.00	33.00	3.34%	439,809
May 13, 2026	32.10	33.20	32.00	32.90	31.93	3.79%	144,818
May 12, 2026	32.00	32.00	31.40	31.70	30.77	-0.63%	69,167
May 11, 2026	32.40	32.50	31.90	31.90	30.96	-0.31%	87,657
May 10, 2026	32.40	32.90	31.90	32.00	31.06	-0.62%	193,807
May 7, 2026	31.40	33.20	31.40	32.20	31.25	4.55%	184,942
May 6, 2026	31.50	31.90	30.30	30.80	29.89	-1.91%	153,524
May 5, 2026	32.50	32.50	31.10	31.40	30.48	-1.57%	86,540
May 4, 2026	32.60	32.80	31.80	31.90	30.96	-0.93%	126,844
May 3, 2026	32.60	33.20	31.40	32.20	31.25	-1.23%	162,472
Apr 30, 2026	33.60	33.80	32.20	32.60	31.64	-2.10%	116,822
Apr 29, 2026	35.20	35.20	32.00	33.30	32.32	-3.48%	155,585
Apr 28, 2026	35.70	35.90	34.40	34.50	33.48	-1.99%	268,622
Apr 27, 2026	34.20	35.70	34.00	35.20	34.16	2.92%	436,441
Apr 26, 2026	34.50	35.40	33.80	34.20	33.19	0.29%	446,531
Apr 23, 2026	33.80	34.40	33.10	34.10	33.10	1.19%	268,158
Apr 22, 2026	34.60	34.80	33.40	33.70	32.71	-0.30%	442,621
Apr 21, 2026	33.00	34.50	32.50	33.80	32.80	3.05%	255,362
Apr 20, 2026	33.20	33.30	32.00	32.80	31.83	-0.91%	266,381
Apr 19, 2026	32.90	33.80	32.90	33.10	32.13	2.80%	209,861
Apr 16, 2026	33.00	33.00	32.10	32.20	31.25	-0.92%	72,611