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 (%)
Dec 31, 2018	6.100	6.365	5.950	5.970	193,500	-0.11(-1.81%)
Dec 28, 2018	5.990	6.185	5.990	6.080	99,700	+0.12(+2.01%)
Dec 27, 2018	6.060	6.219	5.930	5.960	222,199	-0.20(-3.25%)
Dec 26, 2018	5.950	6.180	5.850	6.160	111,550	+0.24(+4.05%)
Dec 24, 2018	6.050	6.580	5.900	5.920	64,400	-0.18(-2.95%)
Dec 21, 2018	6.080	6.210	6.060	6.100	204,500	-0.04(-0.65%)
Dec 20, 2018	6.250	6.420	6.050	6.140	223,011	-0.11(-1.76%)
Dec 19, 2018	6.460	6.530	6.230	6.250	184,236	-0.21(-3.25%)
Dec 18, 2018	6.640	6.640	6.430	6.460	92,523	-0.11(-1.67%)
Dec 17, 2018	6.520	6.780	6.510	6.570	80,820	-0.01(-0.15%)
Dec 14, 2018	6.850	6.960	6.570	6.580	63,700	-0.28(-4.08%)
Dec 13, 2018	7.010	7.110	6.790	6.860	66,653	-0.11(-1.58%)
Dec 12, 2018	6.980	7.120	6.870	6.970	58,922	+0.10(+1.46%)
Dec 11, 2018	6.890	6.930	6.760	6.870	50,765	+0.02(+0.29%)
Dec 10, 2018	6.850	6.910	6.710	6.850	55,726	+0.01(+0.15%)
Dec 07, 2018	6.850	6.980	6.770	6.840	84,100	-0.03(-0.44%)
Dec 06, 2018	6.950	6.990	6.740	6.870	80,894	-0.16(-2.28%)
Dec 04, 2018	7.460	7.460	6.970	7.030	99,300	-0.36(-4.87%)

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.