PRA Group Inc (PRAA)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.45 | -5.88474025974 | 24.64 | 24.9037 | 22.785 | 197742 | 23.69739387 | CS |
| 4 | 1.47 | 6.7679558011 | 21.72 | 25.305 | 18.71 | 319878 | 21.76132401 | CS |
| 12 | 1.33 | 6.08417200366 | 21.86 | 25.305 | 18.71 | 240001 | 21.80103362 | CS |
| 26 | -2.5 | -9.73141300117 | 25.69 | 27.54 | 18.635 | 205979 | 21.91979473 | CS |
| 52 | 6.03 | 35.1398601399 | 17.16 | 31.43 | 17.12 | 223375 | 22.75706681 | CS |
| 156 | -21.84 | -48.5009993338 | 45.03 | 51 | 11.85 | 278714 | 29.6470515 | CS |
| 260 | -13.45 | -36.7085152838 | 36.64 | 51 | 11.85 | 280588 | 32.67082115 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 23.19 | 0.07 | 0.30 | 23.37 | 23.64 | 23.03 | 423511 |
| 1731627300 | 23.12 | -0.19 | -0.82 | 23.52 | 23.72 | 22.785 | 159753 |
| 1731540900 | 23.31 | -0.06 | -0.26 | 23.75 | 23.93 | 23.17 | 160759 |
| 1731454500 | 23.37 | -0.67 | -2.79 | 23.6 | 23.79 | 22.97 | 166338 |
| 1731368100 | 24.04 | -0.14 | -0.58 | 24.6 | 24.69 | 23.9119 | 170737 |
| 1731108900 | 24.18 | -0.03 | -0.12 | 24.64 | 24.9037 | 24.02 | 316257 |
| 1731022500 | 24.21 | -0.51 | -2.06 | 24.32 | 25.08 | 24.06 | 303681 |
| 1730936100 | 24.72 | 0.89 | 3.73 | 25.43 | 25.43 | 24.13 | 550873 |
| 1730849700 | 23.83 | 3.27 | 15.90 | 22.33 | 24.76 | 21.76 | 1055424 |
| 1730763300 | 20.56 | -0.28 | -1.34 | 20.8 | 20.96 | 20.31 | 289266 |
| 1730500500 | 20.84 | 0.68 | 3.37 | 20.27 | 20.87 | 20.27 | 446649 |
| 1730414100 | 20.16 | 0.17 | 0.85 | 20.08 | 20.55 | 20 | 381320 |
| 1730327700 | 19.99 | 1.11 | 5.88 | 18.93 | 20.15 | 18.885 | 360431 |
| 1730241300 | 18.88 | -0.19 | -1.00 | 18.94 | 19.22 | 18.76 | 242355 |
| 1730154900 | 19.07 | 0.23 | 1.22 | 19.09 | 19.85 | 18.995 | 192275 |
| 1729895700 | 18.84 | -0.37 | -1.93 | 19.32 | 19.57 | 18.71 | 325417 |
| 1729809300 | 19.21 | -0.28 | -1.44 | 19.495 | 19.98 | 19.15 | 328162 |
| 1729722900 | 19.49 | -0.05 | -0.26 | 19.51 | 19.6 | 18.928698 | 168750 |
| 1729636500 | 19.54 | 0 | 0.00 | 19.465 | 19.875 | 19.39 | 185542 |
| 1729550100 | 19.54 | -1.76 | -8.26 | 21.32 | 21.49 | 19.5147 | 252312 |
| 1729290900 | 21.3 | -0.35 | -1.62 | 21.72 | 22.02 | 21.15 | 285489 |
| 1729204500 | 21.65 | -0.12 | -0.55 | 21.87 | 22.05 | 21.25 | 297908 |
| 1729118100 | 21.77 | 0.52 | 2.45 | 21.54 | 22.13 | 21.54 | 417616 |
| 1729031700 | 21.25 | 0.26 | 1.24 | 21.03 | 21.8952 | 20.84 | 286944 |
| 1728945300 | 20.99 | -0.41 | -1.92 | 21.39 | 21.5 | 20.85 | 262980 |
| 1728686100 | 21.4 | 0.25 | 1.18 | 21.18 | 21.71 | 21.18 | 237054 |
| 1728599700 | 21.15 | 0.01 | 0.05 | 20.705 | 21.415 | 20.58 | 279307 |
| 1728513300 | 21.14 | -0.08 | -0.38 | 21.19 | 21.36 | 20.89 | 178919 |
| 1728426900 | 21.22 | -0.41 | -1.90 | 21.65 | 21.65 | 21.0372 | 111555 |
| 1728340500 | 21.63 | -0.18 | -0.83 | 21.68 | 21.75 | 21.31 | 132478 |
| 1728081300 | 21.81 | 0.34 | 1.58 | 21.82 | 22.085 | 21.58 | 96631 |
| 1727994900 | 21.47 | 0.01 | 0.05 | 21.15 | 21.47 | 20.67 | 233557 |
| 1727908500 | 21.46 | -0.35 | -1.60 | 21.82 | 22.05 | 21.26 | 133108 |
| 1727822100 | 21.81 | -0.55 | -2.46 | 22.32 | 22.92 | 21.72 | 143115 |
| 1727735520 | 22.36 | -0.29 | -1.28 | 22.72 | 22.9314 | 22.1 | 199730 |
| 1727476500 | 22.65 | -0.58 | -2.50 | 23.58 | 23.805 | 22.53 | 192678 |
| 1727390100 | 23.23 | 0.67 | 2.97 | 23.36 | 23.57 | 22.78 | 212565 |
| 1727303700 | 22.56 | 0.56 | 2.55 | 21.98 | 22.99 | 21.9 | 311327 |
| 1727217300 | 22 | 0.21 | 0.96 | 21.98 | 22.02 | 21.42 | 157386 |
| 1727130900 | 21.79 | -0.31 | -1.40 | 22.28 | 22.5 | 21.79 | 162166 |
| 1726871700 | 22.1 | -0.9 | -3.91 | 22.69 | 22.74 | 21.96 | 784873 |
| 1726785300 | 23 | 0.72 | 3.23 | 22.74 | 23.055 | 22.22 | 170782 |
| 1726698900 | 22.28 | 0.24 | 1.09 | 21.94 | 23.44 | 21.6 | 246860 |
| 1726612500 | 22.04 | 1.18 | 5.66 | 21.27 | 22.645 | 21.255 | 187797 |
| 1726526100 | 20.86 | -0.81 | -3.74 | 21.86 | 21.86 | 20.56 | 227394 |
| 1726266900 | 21.67 | 1.45 | 7.17 | 20.35 | 21.8 | 20.35 | 182100 |
| 1726180500 | 20.22 | -0.01 | -0.05 | 20.38 | 20.85 | 20.11 | 139738 |
| 1726094100 | 20.23 | -0.14 | -0.69 | 20.1 | 20.33 | 19.75 | 145141 |
| 1726007700 | 20.37 | -0.12 | -0.59 | 20.41 | 20.98 | 19.88 | 137920 |
| 1725921300 | 20.49 | -0.87 | -4.07 | 21.21 | 21.41 | 20.431 | 140466 |
| 1725662100 | 21.36 | -0.76 | -3.44 | 22.38 | 22.63 | 21.29 | 162084 |
| 1725575700 | 22.12 | 0.28 | 1.28 | 22.08 | 22.4174 | 21.8 | 140641 |
| 1725489300 | 21.84 | -0.22 | -1.00 | 22.07 | 22.43 | 21.77 | 77355 |
| 1725402900 | 22.06 | -1.26 | -5.40 | 23.15 | 23.27 | 21.91 | 153157 |
| 1725057300 | 23.32 | 0.05 | 0.21 | 23.46 | 23.57 | 23.01 | 118537 |
| 1724970900 | 23.27 | 0.26 | 1.13 | 23.32 | 23.46 | 22.68 | 122384 |
| 1724884500 | 23.01 | 0.48 | 2.13 | 22.36 | 23.37 | 22.36 | 147863 |
| 1724798100 | 22.53 | -0.17 | -0.75 | 22.56 | 22.94 | 22.23 | 96888 |
| 1724711700 | 22.7 | -0.18 | -0.79 | 23.27 | 23.42 | 22.62 | 111446 |
| 1724452500 | 22.88 | 1.13 | 5.20 | 21.86 | 23.34 | 21.65 | 177933 |
| 1724366100 | 21.75 | -0.16 | -0.73 | 21.9 | 22.06 | 21.59 | 64183 |
| 1724279700 | 21.91 | -0.01 | -0.05 | 21.95 | 22.1585 | 21.49 | 100500 |
| 1724193300 | 21.92 | -1.58 | -6.72 | 23.06 | 23.43 | 21.8608 | 111706 |
| 1724106900 | 23.5 | 0.28 | 1.21 | 23.35 | 23.535 | 22.632 | 124312 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
