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, 2012 2.140 2.140 2.100 2.108 8,000 +0.01(+0.38%)
Oct 26, 2012 2.140 2.100 2.100 2.100 11,300 +0.03(+1.45%)
Oct 25, 2012 2.090 2.100 2.070 2.070 16,326 -0.03(-1.43%)
Oct 24, 2012 2.050 2.110 2.050 2.100 32,005 +0.03(+1.45%)
Oct 23, 2012 2.110 2.110 2.070 2.070 12,526 -0.07(-3.27%)
Oct 19, 2012 2.050 2.160 2.000 2.140 17,294 +0.01(+0.47%)
Oct 18, 2012 2.070 2.130 2.060 2.130 12,300 +0.02(+0.95%)
Oct 17, 2012 2.160 2.200 2.050 2.110 27,021 +0.04(+1.93%)
Oct 16, 2012 2.080 2.198 2.050 2.070 20,625 -0.01(-0.65%)
Oct 15, 2012 2.050 2.170 2.050 2.084 3,490 -0.04(-1.72%)
Oct 12, 2012 2.260 2.260 2.100 2.120 7,566 -0.13(-5.78%)
Oct 11, 2012 2.220 2.250 2.220 2.250 800 +0.04(+1.81%)
Oct 10, 2012 2.220 2.250 2.140 2.210 9,726 +0.11(+5.24%)
Oct 09, 2012 2.110 2.300 2.050 2.100 3,625 +0.02(+0.96%)
Oct 08, 2012 2.150 2.220 2.030 2.080 112,350 -0.04(-1.89%)
Oct 05, 2012 2.100 2.140 2.050 2.120 13,100 +0.02(+0.95%)
Oct 04, 2012 2.120 2.120 2.060 2.100 12,336 -0.02(-0.94%)
Oct 03, 2012 2.100 2.120 2.050 2.120 6,300 +0.00(+0.00%)
Oct 02, 2012 2.120 2.120 2.120 2.120 700 +0.00(+0.00%)
Oct 01, 2012 2.100 2.120 2.050 2.120 14,151 +0.00(+0.00%)
Sep 28, 2012 2.100 2.129 2.070 2.120 4,850 +0.06(+2.91%)
Sep 27, 2012 2.040 2.131 2.040 2.060 6,290 +0.02(+0.98%)
Sep 26, 2012 2.080 2.120 2.040 2.040 8,104 -0.10(-4.67%)
Sep 25, 2012 2.100 2.140 2.070 2.140 9,763 +0.00(+0.00%)
Sep 24, 2012 2.100 2.140 2.100 2.140 2,650 -0.02(-0.93%)
Sep 21, 2012 2.100 2.160 2.070 2.160 11,778 +0.06(+2.86%)
Sep 20, 2012 2.070 2.120 2.070 2.100 49,648 +0.00(+0.00%)
Sep 19, 2012 2.110 2.120 2.060 2.100 24,469 -0.01(-0.47%)
Sep 18, 2012 2.110 2.120 2.110 2.110 3,610 +0.00(+0.00%)
Sep 17, 2012 2.150 2.151 2.100 2.110 6,456 +0.00(+0.00%)
Sep 14, 2012 2.070 2.180 2.050 2.110 16,738 +0.04(+1.93%)
Sep 13, 2012 2.040 2.120 2.020 2.070 11,832 +0.04(+1.97%)
Sep 12, 2012 2.112 2.150 2.010 2.030 25,622 -0.08(-3.79%)
Sep 11, 2012 2.150 2.200 2.100 2.110 4,531 -0.05(-2.13%)
Sep 10, 2012 2.240 2.240 2.140 2.156 9,670 -0.08(-3.44%)
Sep 07, 2012 2.127 2.240 2.100 2.233 20,600 +0.04(+1.95%)
Sep 06, 2012 2.190 2.200 2.130 2.190 4,250 +0.02(+0.92%)
Sep 05, 2012 2.120 2.240 2.110 2.170 5,498 +0.06(+2.84%)
Aug 31, 2012 2.120 2.110 2.110 2.110 12,900 -0.01(-0.47%)
Aug 30, 2012 2.000 2.120 2.000 2.120 49,985 -0.01(-0.47%)
Aug 29, 2012 2.050 2.180 2.010 2.130 2,900 +0.03(+1.48%)
Aug 27, 2012 2.000 2.150 2.000 2.099 69,776 +0.10(+4.89%)
Aug 24, 2012 1.920 2.001 1.920 2.001 6,486 +0.04(+2.10%)
Aug 23, 2012 2.030 2.090 1.950 1.960 10,471 -0.05(-2.49%)
Aug 22, 2012 2.080 2.080 1.960 2.010 61,873 -0.07(-3.37%)
Aug 21, 2012 1.990 2.080 1.960 2.080 11,817 +0.04(+1.96%)
Aug 20, 2012 2.040 2.040 2.040 2.040 10,110 +0.04(+2.00%)
Aug 17, 2012 2.010 2.090 2.000 2.000 4,310 -0.05(-2.44%)
Aug 16, 2012 1.990 2.090 1.960 2.050 2,378 +0.05(+2.50%)
Aug 15, 2012 2.000 2.000 2.000 2.000 12,100 -0.01(-0.50%)
Aug 14, 2012 2.030 2.050 2.010 2.010 14,007 +0.01(+0.50%)
Aug 13, 2012 2.040 2.090 2.000 2.000 8,714 -0.10(-4.76%)
Aug 10, 2012 2.090 2.100 2.000 2.100 1,098 +0.03(+1.25%)
Aug 09, 2012 2.040 2.074 2.000 2.074 4,300 +0.03(+1.67%)
Aug 08, 2012 2.050 2.062 2.040 2.040 6,000 -0.01(-0.49%)
Aug 07, 2012 2.060 2.139 1.970 2.050 1,743 -0.03(-1.44%)
Aug 03, 2012 2.080 2.080 2.080 2.080 400 +0.01(+0.48%)
Aug 02, 2012 2.120 2.140 2.050 2.070 1,828 -0.06(-2.82%)
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.