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 (%)
Oct 31, 2014 3.900 4.030 3.900 3.970 73,065 +0.17(+4.47%)
Oct 30, 2014 3.770 3.860 3.750 3.800 99,215 +0.04(+1.06%)
Oct 29, 2014 3.750 3.790 3.720 3.760 22,192 +0.01(+0.27%)
Oct 28, 2014 3.780 3.890 3.740 3.750 214,963 +0.00(+0.00%)
Oct 27, 2014 3.810 3.840 3.720 3.750 127,565 -0.09(-2.34%)
Oct 24, 2014 3.870 3.890 3.800 3.840 50,117 -0.01(-0.26%)
Oct 23, 2014 3.860 3.900 3.830 3.850 105,020 +0.00(+0.00%)
Oct 22, 2014 3.880 3.940 3.830 3.850 98,471 -0.04(-1.03%)
Oct 21, 2014 3.910 3.925 3.830 3.890 93,135 -0.02(-0.51%)
Oct 20, 2014 4.050 4.050 3.820 3.910 80,173 -0.15(-3.69%)
Oct 17, 2014 4.320 4.320 3.980 4.060 56,315 -0.16(-3.79%)
Oct 16, 2014 4.030 4.220 4.030 4.220 70,116 +0.17(+4.20%)
Oct 15, 2014 3.880 4.130 3.880 4.050 74,832 +0.10(+2.53%)
Oct 14, 2014 3.940 4.010 3.890 3.950 64,724 +0.07(+1.80%)
Oct 13, 2014 3.840 3.920 3.810 3.880 69,398 +0.04(+1.04%)
Oct 10, 2014 3.850 3.960 3.840 3.840 73,581 -0.05(-1.29%)
Oct 09, 2014 3.950 3.950 3.880 3.890 99,775 -0.08(-2.02%)
Oct 08, 2014 3.800 4.010 3.800 3.970 51,405 +0.16(+4.20%)
Oct 07, 2014 3.880 3.910 3.810 3.810 67,856 -0.07(-1.80%)
Oct 06, 2014 3.950 3.950 3.880 3.880 23,716 -0.05(-1.27%)
Oct 03, 2014 3.940 3.970 3.890 3.930 43,967 +0.01(+0.26%)
Oct 02, 2014 3.800 3.940 3.800 3.920 34,913 +0.14(+3.70%)
Oct 01, 2014 3.850 3.910 3.780 3.780 102,635 -0.11(-2.83%)
Sep 30, 2014 3.980 4.000 3.890 3.890 100,890 -0.09(-2.26%)
Sep 29, 2014 3.940 4.060 3.860 3.980 41,582 +0.01(+0.25%)
Sep 26, 2014 4.000 4.030 3.960 3.970 92,528 -0.03(-0.75%)
Sep 25, 2014 4.120 4.120 4.000 4.000 61,491 -0.14(-3.38%)
Sep 24, 2014 4.040 4.150 4.020 4.140 68,029 +0.13(+3.24%)
Sep 23, 2014 4.170 4.170 3.970 4.010 230,399 -0.16(-3.84%)
Sep 22, 2014 4.320 4.370 4.150 4.170 90,829 -0.17(-3.92%)
Sep 19, 2014 4.400 4.490 4.320 4.340 117,157 -0.07(-1.59%)
Sep 18, 2014 4.410 4.500 4.400 4.410 69,655 +0.00(+0.00%)
Sep 17, 2014 4.370 4.500 4.320 4.410 52,082 +0.07(+1.61%)
Sep 16, 2014 4.410 4.440 4.320 4.340 62,432 -0.06(-1.36%)
Sep 15, 2014 4.440 4.740 4.370 4.400 49,405 -0.01(-0.23%)
Sep 12, 2014 4.530 4.600 4.400 4.410 97,044 -0.10(-2.22%)
Sep 11, 2014 4.450 4.530 4.450 4.510 81,505 +0.04(+0.89%)
Sep 10, 2014 4.420 4.480 4.400 4.470 30,259 +0.04(+0.90%)
Sep 09, 2014 4.460 4.480 4.400 4.430 60,768 -0.06(-1.34%)
Sep 08, 2014 4.430 4.500 4.420 4.490 40,985 +0.07(+1.58%)
Sep 05, 2014 4.430 4.430 4.380 4.420 29,439 -0.04(-0.90%)
Sep 04, 2014 4.450 4.460 4.450 4.460 38,309 +0.04(+0.90%)
Sep 03, 2014 4.490 4.490 4.410 4.420 75,493 -0.04(-0.90%)
Sep 02, 2014 4.470 4.490 4.455 4.460 26,279 -0.01(-0.22%)
Aug 29, 2014 4.470 4.470 4.470 4.470 58,300 -0.01(-0.22%)
Aug 28, 2014 4.450 4.500 4.450 4.480 47,828 +0.00(+0.00%)
Aug 27, 2014 4.490 4.500 4.441 4.480 14,241 -0.02(-0.44%)
Aug 26, 2014 4.380 4.492 4.350 4.500 99,125 +0.07(+1.58%)
Aug 25, 2014 4.480 4.480 4.480 4.430 39,955 -0.02(-0.45%)
Aug 22, 2014 4.470 4.520 4.420 4.450 41,209 -0.01(-0.22%)
Aug 21, 2014 4.470 4.490 4.360 4.460 56,572 +0.02(+0.45%)
Aug 20, 2014 4.470 4.490 4.400 4.440 63,968 -0.04(-0.89%)
Aug 19, 2014 4.560 4.590 4.480 4.480 31,085 -0.09(-1.97%)
Aug 18, 2014 4.470 4.580 4.450 4.570 36,870 +0.15(+3.39%)
Aug 15, 2014 4.630 4.630 4.370 4.420 53,107 -0.14(-3.07%)
Aug 14, 2014 4.570 4.610 4.480 4.560 38,239 +0.01(+0.22%)
Aug 13, 2014 4.640 4.666 4.510 4.550 40,831 -0.06(-1.30%)
Aug 12, 2014 4.680 4.780 4.582 4.610 59,026 -0.06(-1.28%)
Aug 11, 2014 4.560 4.700 4.560 4.670 37,184 +0.14(+3.09%)
Aug 08, 2014 4.370 4.510 4.370 4.530 91,197 +0.14(+3.19%)
Aug 07, 2014 4.360 4.440 4.360 4.390 23,438 +0.02(+0.46%)
Aug 06, 2014 4.310 4.450 4.310 4.370 69,929 +0.05(+1.16%)
Aug 05, 2014 4.300 4.440 4.290 4.320 29,160 -0.02(-0.46%)
Aug 04, 2014 4.380 4.460 4.290 4.340 78,121 -0.05(-1.14%)
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.