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, 2015	3.500	3.570	3.420	3.430	53,576	-0.11(-3.11%)
Jan 29, 2015	3.560	3.585	3.500	3.540	118,330	+0.01(+0.28%)
Jan 28, 2015	3.730	3.743	3.500	3.530	105,700	-0.17(-4.59%)
Jan 27, 2015	3.770	3.770	3.682	3.700	62,241	-0.11(-2.89%)
Jan 26, 2015	3.890	3.940	3.760	3.810	41,798	-0.08(-2.06%)
Jan 23, 2015	3.600	3.890	3.550	3.890	188,034	+0.33(+9.27%)
Jan 22, 2015	3.600	3.620	3.490	3.560	121,360	+0.00(+0.00%)
Jan 21, 2015	3.700	3.709	3.520	3.560	54,867	-0.12(-3.26%)
Jan 20, 2015	3.810	3.810	3.640	3.680	152,433	-0.09(-2.39%)
Jan 16, 2015	3.420	3.770	3.420	3.770	230,371	+0.38(+11.21%)
Jan 15, 2015	3.470	3.485	3.350	3.390	145,989	-0.05(-1.45%)
Jan 14, 2015	3.570	3.610	3.310	3.440	151,151	-0.18(-4.97%)
Jan 13, 2015	3.560	3.700	3.510	3.620	54,906	+0.13(+3.72%)
Jan 12, 2015	3.630	3.630	3.470	3.490	480,868	-0.13(-3.59%)
Jan 09, 2015	3.700	3.700	3.580	3.620	202,494	-0.08(-2.16%)
Jan 08, 2015	3.740	3.740	3.700	3.700	92,272	+0.00(+0.00%)
Jan 07, 2015	3.720	3.800	3.653	3.700	37,814	-0.01(-0.27%)
Jan 06, 2015	3.780	3.780	3.660	3.710	60,257	-0.07(-1.85%)
Jan 05, 2015	3.790	3.790	3.750	3.780	41,825	-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.