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, 2022	4.460			4.300	201,353	-0.15(-3.37%)
Jan 28, 2022	4.350	4.450	4.310	4.450	363,958	+0.14(+3.25%)
Jan 27, 2022	4.400	4.420	4.240	4.310	427,937	-0.06(-1.37%)
Jan 26, 2022	4.250	4.390	4.209	4.370	340,384	+0.17(+4.05%)
Jan 25, 2022	4.040	4.220	3.960	4.200	308,303	+0.15(+3.70%)
Jan 24, 2022	3.720	4.080	3.720	4.050	490,230	+0.24(+6.30%)
Jan 21, 2022	3.670	3.850	3.670	3.810	384,367	+0.09(+2.42%)
Jan 20, 2022	3.510	3.800	3.160	3.720	260,105	+0.02(+0.54%)
Jan 19, 2022	3.900	3.970	3.650	3.700	178,912	-0.20(-5.13%)
Jan 18, 2022	3.990	3.990	3.830	3.900	91,362	-0.06(-1.52%)
Jan 14, 2022				3.960	0	+0.07(+1.80%)
Jan 13, 2022	3.920	3.940	3.860	3.890	116,271	+0.03(+0.78%)
Jan 12, 2022	3.930	3.960	3.850	3.860	188,955	-0.04(-1.03%)
Jan 11, 2022	3.920	3.920	3.800	3.900	116,265	+0.02(+0.52%)
Jan 10, 2022	3.920	3.930	3.822	3.880	56,884	-0.01(-0.26%)
Jan 07, 2022	3.820	3.912	3.815	3.890	147,419	+0.09(+2.37%)
Jan 06, 2022	3.780	3.822	3.755	3.800	52,434	+0.01(+0.26%)
Jan 05, 2022	3.800	3.900	3.760	3.790	64,915	-0.03(-0.79%)
Jan 04, 2022	3.850	3.910	3.770	3.820	601,351	+0.02(+0.53%)

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.