Republic Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	31.80	33.00	31.70	32.50	31.54	1.25%	179,806
Apr 13, 2026	33.10	33.10	32.00	32.10	31.15	-2.43%	147,955
Apr 12, 2026	31.50	33.40	31.50	32.90	31.93	3.79%	165,361
Apr 9, 2026	32.00	32.40	31.50	31.70	30.77	-0.94%	81,351
Apr 8, 2026	31.70	32.20	31.70	32.00	31.06	1.91%	70,540
Apr 7, 2026	31.30	31.70	31.20	31.40	30.48	0.64%	44,513
Apr 6, 2026	32.20	32.20	31.10	31.20	30.28	0.32%	20,052
Apr 5, 2026	32.20	32.20	30.90	31.10	30.18	-4.01%	127,727
Apr 2, 2026	33.50	33.60	32.30	32.40	31.45	-2.11%	98,032
Apr 1, 2026	32.60	33.50	32.30	33.10	32.13	4.09%	141,271
Mar 31, 2026	32.50	32.80	31.50	31.80	30.86	-1.24%	126,200
Mar 30, 2026	32.20	32.60	31.50	32.20	31.25	-	264,442
Mar 29, 2026	33.00	33.00	32.00	32.20	31.25	-2.13%	66,597
Mar 25, 2026	32.30	33.00	31.90	32.90	31.93	3.79%	108,471
Mar 24, 2026	31.70	32.30	31.50	31.70	30.77	-0.63%	25,838
Mar 16, 2026	31.40	32.00	31.20	31.90	30.96	2.24%	42,279
Mar 15, 2026	32.20	32.20	31.10	31.20	30.28	-3.11%	57,387
Mar 12, 2026	32.10	32.50	31.40	32.20	31.25	1.90%	69,554
Mar 11, 2026	31.50	32.00	31.50	31.60	30.67	-	33,147
Mar 10, 2026	30.40	32.10	30.40	31.60	30.67	3.95%	65,007
Mar 9, 2026	29.70	31.20	29.50	30.40	29.50	0.66%	54,059
Mar 8, 2026	30.20	30.90	30.10	30.20	29.31	-1.95%	49,513
Mar 5, 2026	31.70	31.70	30.70	30.80	29.89	-1.60%	34,960