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, 2019 4.190 4.255 4.160 4.180 233,700 -0.01(-0.24%)
Dec 30, 2019 4.130 4.210 4.130 4.190 216,674 +0.04(+0.96%)
Dec 27, 2019 4.110 4.160 4.110 4.150 312,700 +0.05(+1.22%)
Dec 26, 2019 4.020 4.120 4.010 4.100 253,972 +0.08(+1.99%)
Dec 24, 2019 4.020 4.030 3.950 4.020 768,900 +0.02(+0.50%)
Dec 23, 2019 4.000 4.050 3.960 4.000 211,021 +0.00(+0.00%)
Dec 20, 2019 4.000 4.020 3.975 4.000 411,200 +0.01(+0.25%)
Dec 19, 2019 4.010 4.070 3.990 3.990 643,876 -0.01(-0.25%)
Dec 18, 2019 3.990 4.060 3.990 4.000 1,139,243 +0.02(+0.50%)
Dec 17, 2019 3.950 4.020 3.910 3.980 344,000 +0.05(+1.27%)
Dec 16, 2019 3.950 3.980 3.910 3.930 226,389 -0.02(-0.51%)
Dec 13, 2019 3.930 3.990 3.910 3.950 275,200 +0.01(+0.25%)
Dec 12, 2019 3.900 3.990 3.900 3.940 304,347 +0.04(+1.03%)
Dec 11, 2019 3.960 3.970 3.890 3.900 206,247 -0.06(-1.52%)
Dec 10, 2019 3.960 3.990 3.920 3.960 255,031 -0.01(-0.25%)
Dec 09, 2019 3.980 3.990 3.950 3.970 266,465 -0.01(-0.25%)
Dec 06, 2019 3.990 4.030 3.940 3.980 183,700 +0.04(+1.02%)
Dec 05, 2019 3.910 3.955 3.910 3.940 119,079 -0.01(-0.25%)
Dec 04, 2019 3.950 3.990 3.940 3.950 74,431 +0.03(+0.77%)
Dec 03, 2019 3.940 3.940 3.900 3.920 128,177 -0.03(-0.76%)
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.