Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Republic First Bancorp Inc (NQ: FRBK )

0.3090 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 22, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
Jan 02, 2004 9.106 9.349 9.061 9.061 5,856 -0.10(-1.07%)
Dec 31, 2003 9.091 9.204 9.076 9.159 2,528 +0.07(+0.78%)
Dec 30, 2003 9.256 9.391 8.993 9.088 7,979 +0.03(+0.38%)
Dec 29, 2003 9.369 9.369 8.964 9.053 5,204 -0.34(-3.60%)
Dec 26, 2003 9.391 9.391 9.391 9.391 266 +0.38(+4.17%)
Dec 24, 2003 9.016 9.016 9.016 9.016 0 +0.00(+0.00%)
Dec 23, 2003 9.076 9.391 9.016 9.016 6,304 -0.06(-0.66%)
Dec 22, 2003 9.083 9.241 8.933 9.076 2,160 -0.17(-1.79%)
Dec 19, 2003 9.159 9.301 9.016 9.241 13,506 -0.08(-0.81%)
Dec 18, 2003 9.098 9.429 9.053 9.316 4,791 -0.12(-1.27%)
Dec 17, 2003 9.023 9.512 9.023 9.437 4,259 -0.03(-0.32%)
Dec 16, 2003 9.166 9.489 9.061 9.467 17,215 +0.30(+3.29%)
Dec 15, 2003 9.624 9.624 8.941 9.165 12,665 -0.43(-4.47%)
Dec 12, 2003 9.767 9.797 9.391 9.594 14,652 +0.05(+0.55%)
Dec 11, 2003 9.579 9.775 9.542 9.542 4,259 -0.20(-2.01%)
Dec 10, 2003 9.760 9.760 9.535 9.737 1,703 +0.20(+2.05%)
Dec 09, 2003 9.542 9.767 9.542 9.542 2,395 -0.17(-1.78%)
Dec 08, 2003 9.654 9.714 9.654 9.714 399 -0.05(-0.54%)
Dec 05, 2003 9.842 9.872 9.632 9.767 10,058 -0.08(-0.76%)
Dec 04, 2003 9.865 9.865 9.767 9.842 13,443 -0.04(-0.38%)
Dec 03, 2003 9.534 9.880 9.534 9.880 13,014 +0.35(+3.71%)
Dec 02, 2003 9.572 9.572 9.391 9.527 9,350 -0.09(-0.94%)
Dec 01, 2003 9.714 9.865 9.534 9.617 7,253 -0.16(-1.61%)
Nov 28, 2003 9.947 9.947 9.775 9.775 485 -0.06(-0.61%)
Nov 26, 2003 9.835 9.857 9.835 9.835 2,962 +0.07(+0.69%)
Nov 25, 2003 9.775 9.917 9.632 9.767 35,485 +0.08(+0.85%)
Nov 24, 2003 9.662 9.955 9.662 9.684 3,933 -0.23(-2.27%)
Nov 21, 2003 9.474 9.947 9.474 9.910 8,518 +0.36(+3.78%)
Nov 20, 2003 9.730 9.752 9.542 9.549 22,412 -0.21(-2.16%)
Nov 19, 2003 9.579 9.760 9.504 9.760 19,752 -0.13(-1.29%)
Nov 18, 2003 9.767 9.985 9.767 9.887 4,939 -0.03(-0.30%)
Nov 17, 2003 9.452 9.970 9.452 9.917 18,467 +0.45(+4.76%)
Nov 14, 2003 9.917 10.14 9.444 9.467 22,392 -0.38(-3.82%)
Nov 13, 2003 9.917 9.917 9.767 9.842 16,227 +0.00(+0.00%)
Nov 12, 2003 9.917 9.917 9.775 9.842 10,781 +0.00(+0.00%)
Nov 11, 2003 9.842 9.932 9.391 9.842 71,042 -0.05(-0.46%)
Nov 10, 2003 10.67 10.67 9.474 9.887 52,751 -0.63(-6.00%)
Nov 07, 2003 9.767 11.01 9.189 10.52 59,189 +1.13(+12.00%)
Nov 06, 2003 9.421 9.624 9.204 9.391 21,244 +0.01(+0.08%)
Nov 05, 2003 9.542 9.654 9.174 9.384 27,640 +0.00(+0.00%)
Nov 04, 2003 8.452 9.542 8.415 9.384 39,540 +1.02(+12.22%)
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.