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 (%)
Nov 28, 2003 9.947 9.947 9.775 9.775 485 -0.06(-0.61%)
Nov 26, 2003 9.835 9.857 9.835 9.835 2,962 +0.07(+0.69%)
Nov 25, 2003 9.775 9.917 9.632 9.767 35,485 +0.08(+0.85%)
Nov 24, 2003 9.662 9.955 9.662 9.684 3,933 -0.23(-2.27%)
Nov 21, 2003 9.474 9.947 9.474 9.910 8,518 +0.36(+3.78%)
Nov 20, 2003 9.730 9.752 9.542 9.549 22,412 -0.21(-2.16%)
Nov 19, 2003 9.579 9.760 9.504 9.760 19,752 -0.13(-1.29%)
Nov 18, 2003 9.767 9.985 9.767 9.887 4,939 -0.03(-0.30%)
Nov 17, 2003 9.452 9.970 9.452 9.917 18,467 +0.45(+4.76%)
Nov 14, 2003 9.917 10.14 9.444 9.467 22,392 -0.38(-3.82%)
Nov 13, 2003 9.917 9.917 9.767 9.842 16,227 +0.00(+0.00%)
Nov 12, 2003 9.917 9.917 9.775 9.842 10,781 +0.00(+0.00%)
Nov 11, 2003 9.842 9.932 9.391 9.842 71,042 -0.05(-0.46%)
Nov 10, 2003 10.67 10.67 9.474 9.887 52,751 -0.63(-6.00%)
Nov 07, 2003 9.767 11.01 9.189 10.52 59,189 +1.13(+12.00%)
Nov 06, 2003 9.421 9.624 9.204 9.391 21,244 +0.01(+0.08%)
Nov 05, 2003 9.542 9.654 9.174 9.384 27,640 +0.00(+0.00%)
Nov 04, 2003 8.452 9.542 8.415 9.384 39,540 +1.02(+12.22%)
Nov 03, 2003 8.527 8.527 8.332 8.362 21,154 -0.15(-1.77%)
Oct 31, 2003 8.512 8.512 8.385 8.512 6,521 +0.06(+0.71%)
Oct 30, 2003 8.279 8.512 8.437 8.452 16,504 +0.17(+2.09%)
Oct 29, 2003 8.077 8.430 8.047 8.279 34,206 +0.21(+2.61%)
Oct 28, 2003 8.189 8.257 7.889 8.069 12,325 -0.05(-0.56%)
Oct 27, 2003 8.272 8.272 7.814 8.114 34,472 +0.04(+0.47%)
Oct 24, 2003 7.633 8.264 7.633 8.077 25,954 +0.34(+4.37%)
Oct 23, 2003 7.663 7.739 7.528 7.739 55,902 +0.04(+0.49%)
Oct 22, 2003 8.174 8.174 7.663 7.701 13,310 -0.34(-4.21%)
Oct 21, 2003 8.182 8.182 7.994 8.039 14,774 -0.15(-1.83%)
Oct 20, 2003 8.002 8.189 8.002 8.189 14,141 +0.04(+0.47%)
Oct 17, 2003 8.017 8.151 8.017 8.151 1,730 +0.01(+0.08%)
Oct 16, 2003 8.144 8.144 8.144 8.144 0 +0.00(+0.00%)
Oct 15, 2003 8.144 8.144 8.009 8.144 6,655 +0.00(+0.00%)
Oct 14, 2003 8.039 8.144 8.002 8.144 25,887 +0.11(+1.31%)
Oct 13, 2003 8.310 8.310 8.039 8.039 6,921 -0.11(-1.38%)
Oct 10, 2003 8.452 8.452 8.114 8.152 22,624 -0.34(-3.98%)
Oct 09, 2003 8.715 8.715 8.272 8.490 23,159 -0.26(-3.00%)
Oct 08, 2003 8.189 8.820 8.152 8.753 23,847 -0.10(-1.10%)
Oct 07, 2003 8.896 8.896 8.738 8.850 31,544 -0.06(-0.67%)
Oct 06, 2003 8.971 8.971 8.903 8.911 35,927 -0.05(-0.59%)
Oct 03, 2003 8.956 9.008 8.926 8.963 38,519 +0.10(+1.10%)
Oct 02, 2003 9.008 9.031 8.775 8.866 37,434 -0.13(-1.42%)
Oct 01, 2003 8.941 9.016 8.730 8.993 38,327 +0.12(+1.35%)
Sep 30, 2003 8.873 8.888 8.640 8.873 21,296 +0.00(+0.00%)
Sep 29, 2003 8.828 9.008 8.828 8.873 15,974 +0.05(+0.51%)
Sep 26, 2003 8.565 8.933 8.460 8.828 25,954 +0.21(+2.44%)
Sep 25, 2003 8.445 8.745 8.430 8.618 35,351 +0.17(+1.96%)
Sep 24, 2003 8.415 8.527 8.400 8.452 14,108 -0.04(-0.44%)
Sep 23, 2003 8.174 8.490 8.174 8.490 40,196 +0.23(+2.73%)
Sep 22, 2003 7.701 8.557 7.671 8.264 106,615 +0.71(+9.45%)
Sep 19, 2003 7.911 7.911 7.551 7.551 18,101 -0.38(-4.83%)
Sep 18, 2003 7.941 8.174 7.934 7.934 15,306 -0.02(-0.27%)
Sep 17, 2003 7.769 7.964 7.701 7.956 15,572 +0.29(+3.81%)
Sep 16, 2003 7.656 7.806 7.648 7.663 20,630 +0.03(+0.39%)
Sep 15, 2003 7.521 7.874 7.514 7.633 17,968 +0.20(+2.63%)
Sep 12, 2003 7.378 7.513 7.378 7.438 8,917 +0.06(+0.81%)
Sep 11, 2003 7.198 7.476 7.145 7.378 29,282 +0.24(+3.37%)
Sep 10, 2003 7.288 7.288 6.950 7.137 12,644 -0.12(-1.66%)
Sep 09, 2003 7.334 7.468 7.168 7.258 15,173 -0.07(-0.92%)
Sep 08, 2003 7.340 7.506 7.267 7.325 24,490 -0.17(-2.30%)
Sep 05, 2003 7.513 7.716 7.288 7.498 58,697 -0.02(-0.20%)
Sep 04, 2003 7.100 7.566 7.062 7.513 46,585 +0.48(+6.84%)
Sep 03, 2003 6.882 7.085 6.769 7.032 24,091 +0.26(+3.88%)
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.