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, 2012 1.990 2.068 1.990 2.068 11,998 +0.08(+3.92%)
Dec 28, 2012 1.920 2.010 1.920 1.990 75,050 +0.01(+0.51%)
Dec 27, 2012 1.950 2.020 1.900 1.980 30,059 +0.01(+0.51%)
Dec 26, 2012 1.980 1.990 1.945 1.970 12,792 +0.00(+0.00%)
Dec 24, 2012 1.931 2.000 1.930 1.970 12,892 -0.01(-0.51%)
Dec 21, 2012 1.920 1.980 1.900 1.980 15,012 +0.00(+0.00%)
Dec 20, 2012 1.940 2.030 1.910 1.980 33,303 -0.02(-1.00%)
Dec 19, 2012 1.980 2.000 1.950 2.000 31,347 +0.00(+0.00%)
Dec 18, 2012 2.100 2.100 2.000 2.000 5,453 -0.04(-1.96%)
Dec 17, 2012 1.990 2.050 1.980 2.040 6,177 +0.02(+0.99%)
Dec 14, 2012 2.120 2.120 1.950 2.020 40,705 -0.03(-1.46%)
Dec 13, 2012 2.030 2.052 2.030 2.050 8,631 +0.00(+0.00%)
Dec 12, 2012 2.000 2.070 1.970 2.050 60,312 +0.01(+0.49%)
Dec 11, 2012 2.010 2.070 2.000 2.040 77,306 +0.02(+0.81%)
Dec 10, 2012 2.030 2.050 2.010 2.024 17,470 -0.04(-1.77%)
Dec 07, 2012 2.060 2.060 2.060 2.060 200 -0.01(-0.48%)
Dec 06, 2012 2.050 2.090 2.050 2.070 7,152 -0.03(-1.43%)
Dec 05, 2012 2.050 2.100 2.050 2.100 1,634 +0.02(+1.16%)
Dec 04, 2012 2.070 2.100 2.060 2.076 10,332 -0.01(-0.67%)
Nov 30, 2012 2.060 2.100 2.060 2.090 6,895 +0.01(+0.48%)
Nov 29, 2012 2.050 2.080 2.050 2.080 13,256 +0.00(+0.00%)
Nov 28, 2012 2.080 2.100 2.080 2.080 794 +0.04(+1.96%)
Nov 27, 2012 2.040 2.089 2.040 2.040 6,799 -0.02(-0.97%)
Nov 26, 2012 2.040 2.080 2.010 2.060 24,012 -0.02(-0.96%)
Nov 23, 2012 2.030 2.100 2.030 2.080 8,770 +0.01(+0.48%)
Nov 21, 2012 2.020 2.090 2.010 2.070 8,783 +0.01(+0.49%)
Nov 20, 2012 2.060 2.090 2.000 2.060 29,093 -0.02(-0.87%)
Nov 16, 2012 2.010 2.078 2.078 2.078 14,200 +0.02(+0.87%)
Nov 15, 2012 2.010 2.060 2.010 2.060 386 -0.02(-0.87%)
Nov 14, 2012 2.060 2.078 2.010 2.078 16,828 -0.02(-1.05%)
Nov 13, 2012 2.099 2.100 2.060 2.100 8,617 -0.01(-0.47%)
Nov 12, 2012 2.100 2.150 2.060 2.110 29,052 +0.01(+0.48%)
Nov 09, 2012 2.010 2.100 2.010 2.100 4,627 +0.04(+1.94%)
Nov 08, 2012 2.070 2.080 2.060 2.060 3,099 -0.04(-1.90%)
Nov 07, 2012 2.050 2.100 2.050 2.100 5,900 -0.01(-0.47%)
Nov 06, 2012 2.100 2.110 2.090 2.110 16,695 +0.01(+0.48%)
Nov 05, 2012 2.080 2.120 2.050 2.100 30,730 -0.01(-0.47%)
Nov 02, 2012 2.100 2.120 2.100 2.110 29,900 -0.01(-0.47%)
Nov 01, 2012 2.110 2.120 2.110 2.120 33,473 +0.01(+0.57%)
Oct 31, 2012 2.140 2.140 2.100 2.108 8,000 +0.01(+0.38%)
Oct 26, 2012 2.140 2.100 2.100 2.100 11,300 +0.03(+1.45%)
Oct 25, 2012 2.090 2.100 2.070 2.070 16,326 -0.03(-1.43%)
Oct 24, 2012 2.050 2.110 2.050 2.100 32,005 +0.03(+1.45%)
Oct 23, 2012 2.110 2.110 2.070 2.070 12,526 -0.07(-3.27%)
Oct 19, 2012 2.050 2.160 2.000 2.140 17,294 +0.01(+0.47%)
Oct 18, 2012 2.070 2.130 2.060 2.130 12,300 +0.02(+0.95%)
Oct 17, 2012 2.160 2.200 2.050 2.110 27,021 +0.04(+1.93%)
Oct 16, 2012 2.080 2.198 2.050 2.070 20,625 -0.01(-0.65%)
Oct 15, 2012 2.050 2.170 2.050 2.084 3,490 -0.04(-1.72%)
Oct 12, 2012 2.260 2.260 2.100 2.120 7,566 -0.13(-5.78%)
Oct 11, 2012 2.220 2.250 2.220 2.250 800 +0.04(+1.81%)
Oct 10, 2012 2.220 2.250 2.140 2.210 9,726 +0.11(+5.24%)
Oct 09, 2012 2.110 2.300 2.050 2.100 3,625 +0.02(+0.96%)
Oct 08, 2012 2.150 2.220 2.030 2.080 112,350 -0.04(-1.89%)
Oct 05, 2012 2.100 2.140 2.050 2.120 13,100 +0.02(+0.95%)
Oct 04, 2012 2.120 2.120 2.060 2.100 12,336 -0.02(-0.94%)
Oct 03, 2012 2.100 2.120 2.050 2.120 6,300 +0.00(+0.00%)
Oct 02, 2012 2.120 2.120 2.120 2.120 700 +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.