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 (%)
Dec 31, 2009 4.290 4.270 4.270 4.270 43,000 -0.10(-2.29%)
Dec 30, 2009 4.380 4.479 4.250 4.370 29,727 -0.01(-0.23%)
Dec 29, 2009 4.230 4.510 4.180 4.380 21,244 +0.14(+3.30%)
Dec 28, 2009 4.350 4.370 4.050 4.240 30,081 -0.08(-1.85%)
Dec 24, 2009 4.350 4.410 4.280 4.320 48,746 +0.19(+4.60%)
Dec 23, 2009 4.140 4.320 4.000 4.130 89,350 +0.03(+0.73%)
Dec 22, 2009 4.110 4.240 4.100 4.100 31,071 -0.06(-1.44%)
Dec 21, 2009 4.160 4.240 4.110 4.160 22,926 +0.01(+0.24%)
Dec 18, 2009 4.140 4.220 4.100 4.150 51,826 +0.07(+1.72%)
Dec 17, 2009 4.120 4.220 4.080 4.080 41,119 -0.03(-0.73%)
Dec 16, 2009 4.190 4.220 4.100 4.110 36,797 -0.04(-0.96%)
Dec 15, 2009 4.210 4.350 4.150 4.150 51,874 -0.02(-0.48%)
Dec 14, 2009 4.060 4.360 4.040 4.170 22,121 +0.12(+2.96%)
Dec 11, 2009 3.970 4.150 3.970 4.050 28,585 +0.07(+1.76%)
Dec 10, 2009 3.910 4.050 3.910 3.980 18,829 +0.05(+1.27%)
Dec 09, 2009 3.910 3.950 3.850 3.930 15,763 +0.02(+0.51%)
Dec 08, 2009 3.862 3.920 3.850 3.910 43,202 +0.01(+0.26%)
Dec 07, 2009 3.900 3.930 3.850 3.900 9,432 -0.01(-0.26%)
Dec 04, 2009 3.900 3.930 3.810 3.910 41,260 +0.07(+1.82%)
Dec 03, 2009 3.900 3.930 3.830 3.840 32,331 -0.05(-1.29%)
Dec 02, 2009 3.900 3.940 3.880 3.890 21,704 -0.04(-1.02%)
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.