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, 2017	7.550	7.600	7.450	7.550	177,969	-0.05(-0.66%)
Jan 30, 2017	7.500	7.650	7.450	7.600	292,277	+0.10(+1.33%)
Jan 27, 2017	7.450	7.600	7.450	7.500	144,797	+0.00(+0.00%)
Jan 26, 2017	7.500	7.600	7.450	7.500	150,713	-0.05(-0.66%)
Jan 25, 2017	7.750	7.838	7.450	7.550	225,436	-0.15(-1.95%)
Jan 24, 2017	7.650	7.750	7.425	7.700	139,270	+0.00(+0.00%)
Jan 23, 2017	7.750	7.900	7.600	7.700	84,114	-0.05(-0.65%)
Jan 20, 2017	7.650	7.800	7.600	7.750	154,066	+0.05(+0.65%)
Jan 19, 2017	7.750	7.800	7.500	7.700	196,152	+0.00(+0.00%)
Jan 18, 2017	7.800	7.850	7.600	7.700	168,311	+0.00(+0.00%)
Jan 17, 2017	7.950	7.950	7.600	7.700	200,584	-0.30(-3.75%)
Jan 13, 2017		8.000	8.000	8.000	0	+0.15(+1.91%)
Jan 12, 2017	8.000	8.049	7.750	7.850	137,818	-0.15(-1.88%)
Jan 11, 2017	7.950	8.025	7.800	8.000	299,884	+0.10(+1.27%)
Jan 10, 2017	7.950	8.100	7.775	7.900	280,095	-0.10(-1.25%)
Jan 09, 2017	7.850	8.050	7.700	8.000	730,374	+0.15(+1.91%)
Jan 06, 2017	7.650	7.950	7.650	7.850	263,817	+0.15(+1.95%)
Jan 05, 2017	7.700	7.800	7.550	7.700	266,541	-0.10(-1.28%)
Jan 04, 2017	8.150	8.250	7.600	7.800	583,403	-0.40(-4.88%)

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.