PRA Group Inc. Common Stockのデータ

PRA Group Inc. Common Stockの基本情報

名前 PRA Group Inc. Common Stock
ティッカー PRAA
United States
上場年 2002.0
セクター Finance

PRA Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 36.67 35.96 36.46 36.3 186500.0 36.3
2021-02-12 36.72 35.84 36.21 35.96 139700.0 35.96
2021-02-11 37.15 36.2 36.8 36.37 272400.0 36.37
2021-02-10 37.31 36.65 37.08 36.84 193900.0 36.84
2021-02-09 37.25 36.19 37.1 36.93 163400.0 36.93
2021-02-08 37.35 36.09 36.42 37.11 202300.0 37.11
2021-02-05 36.73 35.62 36.56 36.12 198800.0 36.12
2021-02-04 36.15 35.31 35.31 36.1 206600.0 36.1
2021-02-03 35.27 33.85 34.06 35.16 178100.0 35.16
2021-02-02 35.18 33.9 34.0 34.22 390800.0 34.22
2021-02-01 34.04 32.82 33.05 33.85 195100.0 33.85
2021-01-29 33.54 32.78 33.44 32.97 304600.0 32.97
2021-01-28 34.07 33.08 34.07 33.47 517600.0 33.47
2021-01-27 34.03 32.85 33.6 33.68 328900.0 33.68
2021-01-26 34.44 33.65 34.21 33.98 175700.0 33.98
2021-01-25 34.1 33.13 33.83 34.0 350500.0 34.0
2021-01-22 34.62 33.5 34.47 33.75 549400.0 33.75
2021-01-21 35.56 34.42 35.47 34.7 223200.0 34.7
2021-01-20 35.84 34.99 35.63 35.4 353100.0 35.4
2021-01-19 36.24 34.57 35.81 35.73 268800.0 35.73
2021-01-15 36.18 35.61 36.02 35.68 184800.0 35.68
2021-01-14 36.85 35.82 36.03 36.3 279400.0 36.3
2021-01-13 36.37 35.4 35.8 35.92 292400.0 35.92
2021-01-12 35.75 34.29 34.75 35.65 412700.0 35.65
2021-01-11 36.14 34.44 35.2 34.49 299000.0 34.49
2021-01-08 37.46 35.09 37.46 35.65 731000.0 35.65
2021-01-07 40.35 37.07 40.1 37.46 703700.0 37.46
2021-01-06 40.62 37.48 40.02 39.6 414200.0 39.6
2021-01-05 39.41 38.5 38.82 39.25 172400.0 39.25
2021-01-04 39.9 37.96 39.9 38.62 230800.0 38.62
2020-12-31 39.84 39.06 39.45 39.66 124900.0 39.66
2020-12-30 39.57 37.98 38.32 39.43 116900.0 39.43
2020-12-29 39.32 38.11 39.23 38.26 155400.0 38.26
2020-12-28 39.44 38.51 39.05 38.94 223900.0 38.94
2020-12-24 38.93 38.24 38.71 38.79 57300.0 38.79
2020-12-23 39.33 38.31 38.54 38.71 133600.0 38.71
2020-12-22 38.98 38.14 38.82 38.34 217900.0 38.34
2020-12-21 39.91 38.51 39.56 38.82 252600.0 38.82
2020-12-18 40.81 39.17 40.81 39.64 1112000.0 39.64
2020-12-17 40.94 39.2 39.47 40.71 509800.0 40.71
2020-12-16 42.62 39.24 42.42 39.34 450100.0 39.34
2020-12-15 42.54 41.31 42.09 42.48 287900.0 42.48
2020-12-14 44.04 41.03 43.49 41.66 374200.0 41.66
2020-12-11 44.71 42.74 44.71 43.38 176000.0 43.38
2020-12-10 45.52 43.5 44.06 44.98 246600.0 44.98
2020-12-09 44.53 43.59 43.85 44.41 222200.0 44.41
2020-12-08 43.88 43.17 43.17 43.52 126100.0 43.52
2020-12-07 43.75 42.89 43.51 43.53 136900.0 43.53
2020-12-04 43.82 42.8 42.8 43.27 134400.0 43.27
2020-12-03 42.92 42.0 42.92 42.71 294800.0 42.71
2020-12-02 42.87 41.75 42.32 42.65 127600.0 42.65
2020-12-01 43.0 42.12 42.28 42.65 166200.0 42.65
2020-11-30 42.35 41.17 42.15 41.63 416100.0 41.63
2020-11-27 43.6 42.18 43.12 42.49 53800.0 42.49
2020-11-25 43.88 42.3 43.17 42.91 173900.0 42.91
2020-11-24 43.56 42.08 42.48 43.4 315100.0 43.4
2020-11-23 41.87 40.2 40.52 41.66 221000.0 41.66
2020-11-20 40.37 39.79 40.02 40.14 158300.0 40.14
2020-11-19 40.93 39.31 40.51 40.69 209100.0 40.69
2020-11-18 41.3 39.89 39.96 40.71 470700.0 40.71
2020-11-17 40.24 38.83 39.75 39.99 184000.0 39.99
2020-11-16 40.29 39.03 39.27 40.03 370900.0 40.03
2020-11-13 38.89 37.72 37.75 38.53 226200.0 38.53
2020-11-12 38.11 36.7 37.27 37.46 313600.0 37.46
2020-11-11 38.56 37.01 38.56 37.56 302700.0 37.56
2020-11-10 38.84 36.3 37.17 38.68 567500.0 38.68
2020-11-09 39.8 36.69 38.56 37.04 373700.0 37.04
2020-11-06 37.71 35.66 37.41 36.32 374900.0 36.32
2020-11-05 37.63 35.73 36.74 37.12 436500.0 37.12
2020-11-04 36.96 34.51 34.51 36.7 251900.0 36.7
2020-11-03 36.45 34.34 36.45 35.19 422700.0 35.19
2020-11-02 36.14 34.55 34.6 35.88 348600.0 35.88
2020-10-30 34.99 33.75 34.48 34.13 474700.0 34.13
2020-10-29 36.05 34.03 35.35 34.54 268600.0 34.54
2020-10-28 36.5 35.31 36.02 35.6 323800.0 35.6
2020-10-27 38.0 36.56 37.73 36.61 222900.0 36.61
2020-10-26 38.55 37.16 37.57 37.87 214400.0 37.87
2020-10-23 38.67 37.95 38.58 38.02 139400.0 38.02
2020-10-22 39.16 38.18 38.47 38.36 155200.0 38.36
2020-10-21 39.73 38.51 39.66 38.54 186400.0 38.54
2020-10-20 40.33 39.19 39.47 39.7 178500.0 39.7
2020-10-19 40.28 39.12 40.1 39.25 192800.0 39.25
2020-10-16 40.68 39.57 39.57 40.04 212100.0 40.04
2020-10-15 40.0 38.52 38.86 39.84 264800.0 39.84
2020-10-14 40.17 38.81 39.6 39.28 165700.0 39.28
2020-10-13 40.26 38.26 38.56 39.46 181600.0 39.46
2020-10-12 39.47 38.1 39.31 38.88 355900.0 38.88
2020-10-09 40.02 38.95 39.9 39.48 238700.0 39.48
2020-10-08 40.3 38.96 39.86 39.39 160900.0 39.39
2020-10-07 40.93 39.4 40.33 39.49 328200.0 39.49
2020-10-06 41.44 39.97 41.23 39.97 272500.0 39.97
2020-10-05 40.99 40.19 40.81 40.75 220900.0 40.75
2020-10-02 40.71 39.32 39.32 40.55 262800.0 40.55
2020-10-01 40.39 39.03 39.9 40.07 271500.0 40.07
2020-09-30 41.15 39.75 40.35 39.95 227900.0 39.95
2020-09-29 40.35 39.3 39.87 40.17 248000.0 40.17
2020-09-28 40.74 38.82 38.82 40.23 296500.0 40.23
2020-09-25 39.85 38.26 39.4 38.38 304000.0 38.38
2020-09-24 40.12 38.48 40.12 39.65 390100.0 39.65
2020-09-23 41.5 40.03 40.87 40.1 382200.0 40.1
2020-09-22 40.71 39.87 40.54 40.6 201900.0 40.6
2020-09-21 40.42 38.89 39.93 40.29 393700.0 40.29
2020-09-18 41.91 40.44 41.27 40.85 706800.0 40.85
2020-09-17 41.21 40.5 40.68 40.86 235600.0 40.86
2020-09-16 41.99 40.58 40.9 41.23 320100.0 41.23
2020-09-15 42.6 40.7 42.56 40.88 195400.0 40.88
2020-09-14 42.36 40.93 41.79 42.19 322200.0 42.19
2020-09-11 43.07 41.4 42.59 41.46 367300.0 41.46
2020-09-10 43.23 41.69 42.9 42.26 397000.0 42.26
2020-09-09 44.09 42.6 44.09 42.7 430800.0 42.7
2020-09-08 44.64 43.39 44.15 43.63 303000.0 43.63
2020-09-04 46.24 44.45 45.59 44.79 242500.0 44.79
2020-09-03 46.59 44.09 46.51 44.96 381600.0 44.96
2020-09-02 46.78 45.53 46.44 46.22 273300.0 46.22
2020-09-01 46.51 44.74 46.32 46.5 301600.0 46.5
2020-08-31 47.35 46.26 46.63 46.68 1049400.0 46.68
2020-08-28 46.98 45.15 45.78 46.7 1388000.0 46.7
2020-08-27 45.91 44.8 44.98 45.65 235300.0 45.65
2020-08-26 45.28 44.5 45.24 44.74 313000.0 44.74
2020-08-25 46.16 45.29 46.16 45.44 258000.0 45.44
2020-08-24 46.31 45.29 45.82 45.86 294400.0 45.86
2020-08-21 45.64 44.1 44.75 45.29 253600.0 45.29
2020-08-20 45.47 44.74 44.74 44.76 116100.0 44.76
2020-08-19 45.77 44.15 44.48 45.25 162800.0 45.25
2020-08-18 45.52 44.24 45.07 44.48 124800.0 44.48
2020-08-17 45.46 44.07 45.46 45.09 357400.0 45.09
2020-08-14 45.27 43.64 43.64 44.94 148100.0 44.94
2020-08-13 46.16 43.71 44.17 44.65 195900.0 44.65
2020-08-12 46.14 44.19 45.68 44.68 272100.0 44.68
2020-08-11 45.83 44.15 44.35 44.65 518800.0 44.65
2020-08-10 44.85 43.72 43.88 43.77 296300.0 43.77
2020-08-07 45.02 42.11 44.51 44.12 612000.0 44.12
2020-08-06 44.99 42.04 42.04 43.7 1015700.0 43.7
2020-08-05 41.89 39.52 39.7 41.76 293000.0 41.76
2020-08-04 39.86 38.47 39.81 39.19 261100.0 39.19
2020-08-03 39.9 38.98 39.67 39.78 257400.0 39.78
2020-07-31 39.61 37.92 39.35 39.56 321500.0 39.56
2020-07-30 40.26 39.34 40.21 39.37 272600.0 39.37
2020-07-29 41.07 39.82 39.82 40.95 319800.0 40.95
2020-07-28 40.39 39.77 39.9 39.87 213200.0 39.87
2020-07-27 40.1 39.23 39.65 40.02 170200.0 40.02
2020-07-24 40.06 39.14 39.81 39.79 554500.0 39.79
2020-07-23 40.15 38.78 39.29 39.8 234600.0 39.8
2020-07-22 39.39 38.59 38.86 39.21 143900.0 39.21
2020-07-21 39.66 38.87 39.03 39.16 185300.0 39.16
2020-07-20 39.13 38.41 38.76 38.69 125600.0 38.69
2020-07-17 40.56 38.91 40.41 39.05 354100.0 39.05
2020-07-16 40.5 38.82 39.23 40.49 761200.0 40.49
2020-07-15 39.56 37.59 37.76 39.42 375500.0 39.42
2020-07-14 37.53 36.27 37.03 37.03 205600.0 37.03
2020-07-13 37.91 36.85 37.54 36.95 162000.0 36.95
2020-07-10 37.07 35.48 35.88 36.98 206100.0 36.98
2020-07-09 37.37 35.76 37.34 35.85 313400.0 35.85
2020-07-08 37.48 36.05 36.56 37.44 202500.0 37.44
2020-07-07 38.5 36.63 38.36 36.76 268700.0 36.76
2020-07-06 39.48 38.61 38.98 38.73 200400.0 38.73
2020-07-02 39.44 38.06 39.26 38.33 420100.0 38.33
2020-07-01 39.14 37.89 38.5 38.25 195100.0 38.25
2020-06-30 39.03 37.5 37.68 38.66 338100.0 38.66
2020-06-29 37.88 36.6 37.2 37.76 247500.0 37.76
2020-06-26 37.97 36.45 37.86 36.76 428900.0 36.76
2020-06-25 38.68 37.1 37.15 38.61 222300.0 38.61
2020-06-24 38.04 37.17 37.71 37.44 347100.0 37.44
2020-06-23 39.65 38.28 39.35 38.37 386200.0 38.37
2020-06-22 39.19 37.8 38.0 38.95 258400.0 38.95
2020-06-19 38.94 37.34 38.94 38.47 640500.0 38.47
2020-06-18 38.82 37.95 38.5 38.56 297700.0 38.56
2020-06-17 39.38 38.56 38.85 38.98 403100.0 38.98
2020-06-16 39.36 37.77 39.04 38.89 352500.0 38.89
2020-06-15 38.35 35.1 35.34 37.93 215200.0 37.93
2020-06-12 38.05 34.73 38.05 36.57 321900.0 36.57
2020-06-11 37.07 35.27 35.4 36.22 404000.0 36.22
2020-06-10 38.98 36.57 38.98 36.84 264000.0 36.84
2020-06-09 38.9 37.87 38.44 38.61 300400.0 38.61
2020-06-08 39.66 37.93 39.66 38.84 341000.0 38.84
2020-06-05 39.85 36.72 38.23 39.19 347700.0 39.19
2020-06-04 37.15 35.38 35.54 36.96 183400.0 36.96
2020-06-03 36.59 35.41 35.59 35.74 411100.0 35.74
2020-06-02 35.95 34.75 35.23 34.95 157000.0 34.95
2020-06-01 35.98 34.12 34.22 35.05 296900.0 35.05
2020-05-29 35.28 33.95 34.42 34.12 325900.0 34.12
2020-05-28 36.56 34.7 36.54 35.0 328800.0 35.0
2020-05-27 36.42 34.31 35.0 36.24 412100.0 36.24
2020-05-26 34.97 33.41 33.58 34.65 376500.0 34.65
2020-05-22 32.88 31.94 32.88 32.39 125300.0 32.39
2020-05-21 34.04 32.14 33.68 32.65 276300.0 32.65
2020-05-20 34.65 33.41 33.56 33.84 359000.0 33.84
2020-05-19 34.25 32.8 33.47 32.81 432100.0 32.81
2020-05-18 34.4 33.31 33.52 33.89 544600.0 33.89
2020-05-15 33.03 31.7 31.85 32.27 296300.0 32.27
2020-05-14 32.82 30.9 31.44 32.41 269500.0 32.41
2020-05-13 33.39 31.69 32.55 32.28 323500.0 32.28
2020-05-12 33.88 32.06 32.06 33.25 575300.0 33.25
2020-05-11 33.86 31.7 33.23 31.7 562500.0 31.7
2020-05-08 36.5 31.0 32.0 34.39 1554900.0 34.39
2020-05-07 26.67 25.44 25.44 26.03 246800.0 26.03
2020-05-06 26.57 25.0 26.43 25.08 255500.0 25.08
2020-05-05 27.81 26.4 26.85 26.4 200500.0 26.4
2020-05-04 26.94 25.5 26.36 26.48 244100.0 26.48
2020-05-01 27.97 26.49 26.93 26.89 337200.0 26.89
2020-04-30 29.51 27.74 28.64 27.74 382200.0 27.74
2020-04-29 30.23 28.52 28.77 29.49 461000.0 29.49
2020-04-28 28.37 27.15 27.48 27.59 335300.0 27.59
2020-04-27 26.89 25.35 25.52 26.65 373500.0 26.65
2020-04-24 25.39 24.16 24.36 25.13 233600.0 25.13
2020-04-23 24.94 23.73 24.13 24.37 208900.0 24.37
2020-04-22 25.63 23.76 25.07 24.2 292700.0 24.2
2020-04-21 25.79 24.57 24.97 24.62 266100.0 24.62
2020-04-20 26.53 25.4 25.8 25.98 269900.0 25.98
2020-04-17 26.57 25.05 25.25 26.52 429100.0 26.52
2020-04-16 26.19 23.84 25.52 24.27 496700.0 24.27
2020-04-15 27.05 25.57 26.44 25.72 263900.0 25.72
2020-04-14 28.61 26.92 27.92 27.85 728500.0 27.85
2020-04-13 29.95 27.01 29.95 27.51 295200.0 27.51
2020-04-09 28.79 26.99 27.36 27.8 417000.0 27.8
2020-04-08 27.6 24.36 25.13 26.48 642700.0 26.48
2020-04-07 25.62 23.86 24.18 24.53 579100.0 24.53
2020-04-06 23.24 20.58 20.99 23.02 1024000.0 23.02
2020-04-03 22.6 19.4 22.54 20.02 1041300.0 20.02
2020-04-02 24.9 22.61 24.27 22.75 368400.0 22.75
2020-04-01 26.62 24.12 26.62 24.39 434000.0 24.39
2020-03-31 29.42 27.47 27.83 27.72 468200.0 27.72
2020-03-30 28.7 27.3 28.13 28.05 501500.0 28.05
2020-03-27 30.04 27.78 28.63 27.99 487000.0 27.99
2020-03-26 29.95 26.8 27.97 29.8 488000.0 29.8
2020-03-25 29.51 26.4 26.79 27.6 616300.0 27.6
2020-03-24 26.84 24.0 24.38 26.46 687100.0 26.46
2020-03-23 26.25 23.34 25.9 23.57 468700.0 23.57
2020-03-20 28.6 25.09 25.26 25.9 761300.0 25.9
2020-03-19 25.72 21.22 24.87 25.01 884500.0 25.01
2020-03-18 28.56 21.78 28.3 24.94 659200.0 24.94
2020-03-17 30.65 28.11 30.02 30.26 694300.0 30.26
2020-03-16 31.58 29.22 30.12 29.62 606300.0 29.62
2020-03-13 33.78 30.84 32.81 32.58 769600.0 32.58
2020-03-12 34.52 31.09 32.96 31.48 702200.0 31.48
2020-03-11 36.54 34.17 36.27 34.54 431400.0 34.54
2020-03-10 37.75 36.17 36.6 36.91 506100.0 36.91
2020-03-09 37.24 34.84 37.0 35.87 650200.0 35.87
2020-03-06 39.16 37.49 37.89 39.04 594400.0 39.04
2020-03-05 38.94 37.57 37.84 38.67 374600.0 38.67
2020-03-04 38.52 37.61 38.25 38.47 383300.0 38.47
2020-03-03 39.58 37.81 38.69 38.0 832100.0 38.0
2020-03-02 39.27 37.97 38.99 38.55 685100.0 38.55
2020-02-28 38.82 35.05 38.09 38.82 569900.0 38.82
2020-02-27 35.67 33.88 34.47 34.72 237100.0 34.72
2020-02-26 35.75 34.98 35.64 35.11 126700.0 35.11
2020-02-25 36.51 34.98 36.27 35.35 143100.0 35.35
2020-02-24 36.37 35.45 35.57 36.23 128100.0 36.23
2020-02-21 37.0 36.39 37.0 36.84 107700.0 36.84
2020-02-20 37.43 36.66 37.09 37.01 114000.0 37.01
2020-02-19 37.45 36.69 37.06 37.21 128300.0 37.21
2020-02-18 37.7 36.76 37.22 37.04 173200.0 37.04