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 (%)
Nov 28, 2008	8.270	8.370	8.270	8.310	1,800	+0.11(+1.34%)
Nov 26, 2008	7.760	8.320	7.760	8.200	10,715	+0.48(+6.22%)
Nov 25, 2008	8.260	8.350	7.720	7.720	40,163	-0.23(-2.89%)
Nov 24, 2008	8.240	8.590	7.810	7.950	12,495	-0.15(-1.85%)
Nov 21, 2008	8.600	8.650	7.610	8.100	70,350	-0.60(-6.90%)
Nov 20, 2008	8.900	8.950	8.300	8.700	42,839	-0.20(-2.25%)
Nov 19, 2008	8.900	9.000	8.720	8.900	38,416	+0.15(+1.71%)
Nov 18, 2008	8.940	9.000	8.720	8.750	70,500	-0.18(-2.02%)
Nov 17, 2008	8.770	8.990	8.740	8.930	32,364	+0.03(+0.34%)
Nov 14, 2008	8.990	9.050	8.760	8.900	32,156	-0.10(-1.11%)
Nov 13, 2008	8.840	9.000	8.560	9.000	78,662	+0.28(+3.21%)
Nov 12, 2008	8.520	8.830	8.400	8.720	88,915	+0.20(+2.35%)
Nov 11, 2008	8.570	8.840	8.000	8.520	92,254	-0.28(-3.18%)
Nov 10, 2008	9.010	9.190	8.530	8.800	53,479	+0.05(+0.57%)
Nov 07, 2008	8.590	8.870	8.580	8.750	11,156	-0.02(-0.23%)
Nov 06, 2008	8.880	8.930	8.710	8.770	14,849	-0.11(-1.24%)
Nov 05, 2008	8.650	9.000	8.650	8.880	20,824	+0.23(+2.66%)
Nov 04, 2008	8.450	8.680	8.450	8.650	19,650	+0.26(+3.10%)

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.