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 29, 2019	3.980	4.000	3.950	3.960	75,800	-0.02(-0.50%)
Nov 27, 2019	3.980	4.040	3.970	3.980	301,400	-0.04(-1.00%)
Nov 26, 2019	4.020	4.030	4.000	4.020	139,456	+0.00(+0.00%)
Nov 25, 2019	3.990	4.040	3.980	4.020	133,937	+0.05(+1.26%)
Nov 22, 2019	3.980	4.000	3.950	3.970	86,400	+0.00(+0.00%)
Nov 21, 2019	4.020	4.030	3.970	3.970	112,446	-0.04(-1.00%)
Nov 20, 2019	4.010	4.090	4.000	4.010	109,808	-0.02(-0.50%)
Nov 19, 2019	4.000	4.040	3.990	4.030	95,964	+0.03(+0.75%)
Nov 18, 2019	4.080	4.080	3.990	4.000	110,363	-0.08(-1.96%)
Nov 15, 2019	4.120	4.124	4.070	4.080	96,000	-0.01(-0.24%)
Nov 14, 2019	4.110	4.140	4.090	4.090	259,314	-0.02(-0.49%)
Nov 13, 2019	4.110	4.130	4.070	4.110	74,594	-0.03(-0.72%)
Nov 12, 2019	4.120	4.140	4.090	4.140	60,240	+0.05(+1.22%)
Nov 11, 2019	4.050	4.110	4.050	4.090	27,654	+0.00(+0.00%)
Nov 08, 2019	4.110	4.150	4.080	4.090	90,900	-0.05(-1.21%)
Nov 07, 2019	4.180	4.190	4.135	4.140	54,822	-0.01(-0.24%)
Nov 06, 2019	4.130	4.160	4.085	4.150	62,773	+0.04(+0.97%)
Nov 05, 2019	4.140	4.190	4.090	4.110	131,699	-0.03(-0.72%)
Nov 04, 2019	4.190	4.190	4.120	4.140	97,204	+0.00(+0.00%)

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.