Canada Markets open in 3 hrs 43 mins

Everest Re Group, Ltd. (RE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
272.31-1.42 (-0.52%)
At close: 04:00PM EDT
272.31 +0.10 (+0.04%)
After hours: 04:07PM EDT
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 2022------
Oct 06, 2022270.93272.62270.28272.31272.31258,200
Oct 05, 2022273.83277.02272.68273.73273.73369,900
Oct 04, 2022267.87277.13267.87276.94276.94348,200
Oct 03, 2022264.97266.93258.93265.89265.89321,000
Sept 30, 2022269.24271.92261.71262.44262.44430,100
Sept 29, 2022257.43268.69255.94267.50267.50403,200
Sept 28, 2022254.51262.15253.82259.44259.44490,800
Sept 27, 2022246.99254.20244.58253.85253.85706,300
Sept 26, 2022252.73254.57245.43245.79245.79571,600
Sept 23, 2022254.77255.72251.66255.12255.12380,100
Sept 22, 2022261.42261.42254.91257.50257.50415,100
Sept 21, 2022270.96273.87260.76260.82260.82330,700
Sept 20, 2022282.78282.78270.90271.46271.46466,600
Sept 19, 2022280.37284.81280.37284.02284.02241,900
Sept 16, 2022283.16283.52279.96283.07283.07418,400
Sept 15, 2022280.78286.58279.77285.02285.02201,300
Sept 14, 2022278.95281.48276.21280.15280.15267,900
Sept 13, 2022279.39283.27279.12279.48279.48206,800
Sept 12, 2022284.76286.40282.37282.83282.83300,600
Sept 09, 2022286.37287.39282.23282.69282.69307,700
Sept 08, 2022280.62286.83280.62285.53285.53205,800
Sept 07, 2022273.53282.05272.30281.42281.42258,400
Sept 06, 2022276.01277.12272.02274.40274.40227,500
Sept 02, 2022274.38280.20272.78274.01274.01167,800
Sept 01, 2022268.75272.51267.98272.35272.35197,100
Aug 31, 2022270.89272.21268.71269.05269.05234,500
Aug 30, 2022272.52272.52268.87269.50269.50111,500
Aug 29, 2022268.66274.92267.33272.13272.13171,100
Aug 26, 2022277.49277.49272.78272.92272.92123,900
Aug 25, 2022274.42277.45273.43276.83276.83164,500
Aug 24, 2022271.87273.95270.70273.71273.71138,000
Aug 23, 2022272.73274.57271.98272.67272.67125,200
Aug 22, 2022278.40279.49274.33274.66274.66211,800
Aug 19, 2022282.18283.99280.77281.50281.50240,800
Aug 18, 2022279.45282.31279.22282.19282.19142,900
Aug 17, 2022273.90279.27273.69278.17278.17155,400
Aug 16, 2022275.63278.78274.87277.30277.30201,600
Aug 15, 2022272.95275.92272.95275.14275.14128,400
Aug 12, 2022272.44275.90272.11275.55275.55146,300
Aug 11, 2022266.79271.82266.79271.22271.22218,900
Aug 10, 2022263.81265.76263.24264.31264.31212,100
Aug 09, 2022259.74262.69259.73260.82260.82201,200
Aug 08, 2022257.34259.12256.12257.80257.80157,100
Aug 05, 2022253.25256.34252.72255.66255.66161,100
Aug 04, 2022252.14254.19251.74251.81251.81212,000
Aug 03, 2022250.36254.11248.94253.22253.22261,000
Aug 02, 2022253.23253.36249.09249.28249.28277,900
Aug 01, 2022259.49259.89251.76252.36252.36472,300
Jul 29, 2022258.33261.77256.42261.35261.35417,800
Jul 28, 2022263.07263.08249.46258.26258.26830,700
Jul 27, 2022270.85273.82267.99271.12271.12222,300
Jul 26, 2022273.40274.42270.33271.82271.82189,700
Jul 25, 2022273.04276.26272.23273.81273.81137,200
Jul 22, 2022270.94272.40268.95271.94271.94200,600
Jul 21, 2022269.67270.35265.35270.24270.24154,600
Jul 20, 2022269.96271.02267.52269.55269.55220,300
Jul 19, 2022265.37270.57263.32269.98269.98188,400
Jul 18, 2022265.04268.16260.50261.63261.63282,200
Jul 15, 2022266.08266.32262.23263.18263.18230,000
Jul 14, 2022270.84270.84262.94263.14263.14270,100
Jul 13, 2022274.47278.69274.47276.93276.93315,800
Jul 12, 2022279.33281.14276.10276.85276.85215,100
Jul 11, 2022278.64284.23278.64279.86279.86133,000
Jul 08, 2022285.78285.78280.54280.72280.72230,500
Jul 07, 2022282.94288.00282.94285.67285.67437,300
Jul 06, 2022277.81283.74274.18281.50281.50184,600
Jul 05, 2022279.65279.76272.06277.42277.42165,300
Jul 01, 2022278.96285.06278.66283.78283.78140,700
Jun 30, 2022276.39282.88274.95280.28280.28243,500
Jun 29, 2022282.02282.02278.10278.54278.54165,800
Jun 28, 2022285.00288.33280.29280.43280.43179,100
Jun 27, 2022283.34284.01281.43283.03283.03185,200
Jun 24, 2022273.94283.66273.94283.19283.19323,800
Jun 23, 2022271.99275.08268.73272.23272.23267,900
Jun 22, 2022267.45273.13267.45271.58271.58149,300
Jun 21, 2022273.68273.93270.16270.89270.89222,700
Jun 17, 2022266.97270.66264.87269.12269.12597,700
Jun 16, 2022270.45271.95263.61265.00265.00282,500
Jun 15, 2022276.83279.42271.69275.26275.26307,000
Jun 14, 2022271.04275.59270.85272.67272.67221,000
Jun 13, 2022273.15275.91268.05269.68269.68316,600
Jun 10, 2022273.18281.77270.36278.10278.10444,500
Jun 09, 2022282.13283.06277.87277.93277.93130,400
Jun 08, 2022286.60287.00281.41281.79281.79148,200
Jun 07, 2022284.21288.36283.69288.21288.21121,300
Jun 06, 2022282.92287.47280.27285.39285.39173,100
Jun 03, 2022279.98280.93278.08280.29280.29166,300
Jun 02, 2022279.39281.87274.75281.63281.63124,800
Jun 01, 2022282.19284.06275.40278.52278.52157,400
May 31, 2022282.67284.71280.15282.50282.50258,100
May 27, 2022279.50284.91279.16284.79284.79144,500
May 26, 2022277.28280.50274.52279.21279.21213,200
May 25, 2022272.74275.80270.95274.42274.42266,900
May 24, 2022272.53275.40266.89273.94273.94233,000
May 23, 2022274.93276.75272.38274.42274.42271,700
May 20, 2022277.48277.99266.51270.57270.57246,900
May 19, 2022277.66280.08271.38276.34276.34255,600
May 18, 2022287.48287.53279.75280.39280.39237,900
May 17, 2022285.48289.75284.71289.53289.53145,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...