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 30, 2011 1.380 1.580 1.350 1.450 80,735 +0.08(+5.84%)
Dec 29, 2011 1.450 1.560 1.330 1.370 86,839 -0.04(-2.84%)
Dec 28, 2011 1.530 1.530 1.380 1.410 52,885 -0.17(-10.76%)
Dec 27, 2011 1.610 1.677 1.550 1.580 28,413 +0.03(+1.94%)
Dec 23, 2011 1.595 1.710 1.550 1.550 28,950 -0.28(-15.30%)
Dec 21, 2011 1.380 1.830 1.380 1.830 109,308 +0.43(+30.71%)
Dec 20, 2011 1.360 1.498 1.360 1.400 5,243 +0.05(+3.70%)
Dec 19, 2011 1.450 1.460 1.350 1.350 10,153 -0.10(-6.90%)
Dec 16, 2011 1.460 1.460 1.350 1.450 15,600 +0.03(+2.11%)
Dec 15, 2011 1.440 1.500 1.410 1.420 9,750 -0.05(-3.40%)
Dec 14, 2011 1.455 1.500 1.410 1.470 6,029 +0.00(+0.01%)
Dec 13, 2011 1.410 1.480 1.400 1.470 12,499 -0.01(-0.68%)
Dec 12, 2011 1.400 1.500 1.400 1.480 9,318 +0.08(+5.71%)
Dec 09, 2011 1.410 1.510 1.400 1.400 16,198 +0.00(+0.00%)
Dec 08, 2011 1.540 1.540 1.400 1.400 6,825 -0.12(-7.89%)
Dec 07, 2011 1.440 1.520 1.400 1.520 9,357 +0.12(+8.57%)
Dec 06, 2011 1.420 1.530 1.400 1.400 14,408 +0.06(+4.48%)
Dec 05, 2011 1.518 1.518 1.340 1.340 6,525 -0.06(-4.29%)
Dec 02, 2011 1.320 1.598 1.300 1.400 47,225 +0.10(+7.69%)
Dec 01, 2011 1.300 1.360 1.300 1.300 11,875 -0.10(-7.14%)
Nov 30, 2011 1.400 1.400 1.400 1.400 181 +0.07(+5.26%)
Nov 28, 2011 1.310 1.330 1.330 1.330 10,900 -0.06(-4.32%)
Nov 25, 2011 1.320 1.390 1.320 1.390 576 +0.04(+2.96%)
Nov 23, 2011 1.360 1.400 1.350 1.350 4,387 -0.05(-3.57%)
Nov 22, 2011 1.440 1.490 1.400 1.400 13,589 +0.00(+0.00%)
Nov 21, 2011 1.450 1.450 1.400 1.400 1,510 -0.08(-5.40%)
Nov 18, 2011 1.460 1.480 1.460 1.480 4,583 +0.02(+1.50%)
Nov 17, 2011 1.480 1.490 1.400 1.458 8,115 +0.06(+4.14%)
Nov 16, 2011 1.400 1.520 1.350 1.400 10,667 -0.02(-1.06%)
Nov 15, 2011 1.360 1.460 1.360 1.415 6,415 +0.03(+1.80%)
Nov 14, 2011 1.440 1.440 1.360 1.390 4,000 -0.09(-6.08%)
Nov 11, 2011 1.450 1.510 1.450 1.480 3,341 +0.08(+5.71%)
Nov 10, 2011 1.400 1.520 1.370 1.400 12,963 +0.03(+2.19%)
Nov 09, 2011 1.410 1.418 1.350 1.370 7,192 -0.03(-2.14%)
Nov 08, 2011 1.310 1.440 1.300 1.400 19,020 -0.05(-3.45%)
Nov 07, 2011 1.550 1.560 1.300 1.450 61,977 -0.11(-7.05%)
Nov 04, 2011 1.590 1.640 1.550 1.560 9,150 +0.01(+0.51%)
Nov 03, 2011 1.630 1.630 1.520 1.552 5,627 +0.04(+2.79%)
Nov 02, 2011 1.560 1.560 1.510 1.510 562 -0.06(-3.82%)
Nov 01, 2011 1.580 1.580 1.520 1.570 4,506 -0.06(-3.69%)
Oct 31, 2011 1.570 1.640 1.530 1.630 9,430 +0.07(+4.49%)
Oct 28, 2011 1.570 1.600 1.550 1.560 27,872 -0.08(-4.88%)
Oct 27, 2011 1.500 1.640 1.500 1.640 13,721 +0.09(+5.81%)
Oct 26, 2011 1.540 1.580 1.540 1.550 4,101 +0.03(+1.97%)
Oct 25, 2011 1.500 1.600 1.500 1.520 7,868 -0.04(-2.56%)
Oct 24, 2011 1.500 1.580 1.410 1.560 29,879 +0.03(+1.96%)
Oct 21, 2011 1.540 1.550 1.516 1.530 4,575 +0.01(+0.66%)
Oct 20, 2011 1.500 1.560 1.500 1.520 6,320 +0.07(+4.83%)
Oct 19, 2011 1.390 1.530 1.360 1.450 3,937 +0.02(+1.40%)
Oct 18, 2011 1.450 1.600 1.380 1.430 33,312 -0.06(-4.03%)
Oct 17, 2011 1.500 1.510 1.440 1.490 7,160 -0.03(-1.97%)
Oct 14, 2011 1.400 1.520 1.400 1.520 11,638 +0.12(+8.57%)
Oct 13, 2011 1.410 1.410 1.400 1.400 17,271 -0.01(-0.71%)
Oct 12, 2011 1.510 1.510 1.400 1.410 14,387 -0.04(-2.77%)
Oct 11, 2011 1.456 1.620 1.415 1.450 11,784 +0.06(+4.32%)
Oct 10, 2011 1.330 1.590 1.310 1.390 32,134 +0.03(+2.21%)
Oct 07, 2011 1.480 1.530 1.320 1.360 5,331 -0.08(-5.56%)
Oct 06, 2011 1.480 1.510 1.415 1.440 5,972 -0.08(-5.26%)
Oct 05, 2011 1.200 1.640 1.200 1.520 34,103 +0.37(+32.17%)
Oct 04, 2011 1.430 1.510 1.130 1.150 27,075 -0.35(-23.33%)
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.