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 31, 2005	13.21	13.73	13.21	13.64	77,988	+0.45(+3.45%)
Jan 28, 2005	13.35	13.35	13.18	13.18	37,231	-0.14(-1.05%)
Jan 27, 2005	13.51	13.51	13.21	13.32	33,434	-0.10(-0.74%)
Jan 26, 2005	13.26	13.42	13.18	13.42	319,510	+0.20(+1.50%)
Jan 25, 2005	13.11	13.37	13.10	13.22	10,164	+0.00(+0.00%)
Jan 24, 2005	13.10	13.22	13.10	13.22	19,638	+0.01(+0.06%)
Jan 21, 2005	13.23	13.29	13.19	13.21	8,724	+0.06(+0.44%)
Jan 20, 2005	13.14	13.22	13.10	13.16	6,897	-0.06(-0.46%)
Jan 19, 2005	13.15	13.22	13.15	13.22	10,477	+0.04(+0.33%)
Jan 18, 2005	13.16	13.31	13.16	13.17	23,411	-0.02(-0.13%)
Jan 14, 2005	13.21	13.31	13.12	13.19	12,586	-0.01(-0.06%)
Jan 13, 2005	13.30	13.30	13.20	13.20	10,990	+0.07(+0.50%)
Jan 12, 2005	13.31	13.31	13.10	13.13	17,403	-0.01(-0.06%)
Jan 11, 2005	13.22	13.43	13.10	13.14	27,252	-0.06(-0.44%)
Jan 10, 2005	13.22	13.22	13.12	13.20	27,592	+0.06(+0.44%)
Jan 07, 2005	13.05	13.16	13.05	13.14	8,594	+0.09(+0.70%)
Jan 06, 2005	12.98	13.09	12.98	13.05	2,245	+0.11(+0.82%)
Jan 05, 2005	13.02	13.05	12.93	12.94	21,763	+0.12(+0.97%)
Jan 04, 2005	12.64	13.13	12.57	12.82	17,714	+0.16(+1.24%)

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.