Indicators

Republic First Bancorp Inc (NQ: FRBK )

0.3090 UNCHANGED

Last Price Updated: 4:00 PM EDT, Aug 22, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	9.204	9.241	9.196	9.196	13,709	+0.03(+0.33%)
Jan 29, 2004	9.241	9.241	9.091	9.166	1,730	+0.11(+1.24%)
Jan 28, 2004	9.166	9.204	9.053	9.053	11,712	-0.04(-0.41%)
Jan 27, 2004	9.166	9.166	9.046	9.091	10,381	+0.04(+0.41%)
Jan 26, 2004	9.091	9.091	9.016	9.053	25,688	+0.02(+0.25%)
Jan 23, 2004	8.978	9.046	8.978	9.031	14,507	-0.02(-0.25%)
Jan 22, 2004	9.113	9.113	8.941	9.053	25,688	+0.04(+0.42%)
Jan 21, 2004	9.053	9.113	8.978	9.016	20,497	+0.11(+1.18%)
Jan 20, 2004	9.076	9.076	8.881	8.911	31,145	-0.17(-1.82%)
Jan 16, 2004	8.618	9.076	8.618	9.076	68,280	+0.47(+5.41%)
Jan 15, 2004	8.903	9.053	8.535	8.610	87,723	-0.29(-3.29%)
Jan 14, 2004	8.971	9.068	8.881	8.903	4,126	+0.07(+0.77%)
Jan 13, 2004	8.903	9.091	8.835	8.835	3,593	-0.06(-0.68%)
Jan 12, 2004	9.001	9.143	8.843	8.896	31,506	-0.11(-1.25%)
Jan 09, 2004	8.941	9.083	8.911	9.008	7,986	+0.17(+1.87%)
Jan 08, 2004	8.866	8.978	8.843	8.843	16,424	-0.08(-0.93%)
Jan 07, 2004	8.941	8.941	8.866	8.926	21,860	-0.02(-0.25%)
Jan 06, 2004	8.956	9.046	8.903	8.948	14,241	-0.07(-0.75%)
Jan 05, 2004	8.986	9.016	8.986	9.016	2,795	-0.05(-0.50%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.