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 (%)
Feb 28, 2005	12.07	12.14	11.99	12.10	48,260	+0.02(+0.21%)
Feb 25, 2005	11.98	12.25	11.98	12.07	22,466	+0.07(+0.62%)
Feb 24, 2005	12.16	12.31	11.99	12.00	26,564	-0.27(-2.22%)
Feb 23, 2005	12.35	12.35	12.02	12.27	33,659	+0.00(+0.00%)
Feb 22, 2005	12.35	12.35	12.15	12.27	41,947	-0.07(-0.60%)
Feb 18, 2005	12.35	12.36	12.22	12.35	17,127	+0.20(+1.63%)
Feb 17, 2005	11.95	12.60	11.94	12.15	32,540	+0.33(+2.80%)
Feb 16, 2005	11.82	12.05	11.79	11.82	26,039	-0.20(-1.65%)
Feb 15, 2005	11.82	12.21	11.82	12.02	21,159	+0.18(+1.54%)
Feb 14, 2005	12.00	12.29	11.83	11.83	78,779	-0.04(-0.35%)
Feb 11, 2005	11.94	11.94	11.79	11.88	47,452	+0.06(+0.49%)
Feb 10, 2005	11.64	11.89	11.64	11.82	74,094	+0.25(+2.14%)
Feb 09, 2005	11.49	11.60	11.36	11.57	143,807	+0.12(+1.08%)
Feb 08, 2005	11.36	11.55	11.16	11.45	97,113	+0.17(+1.54%)
Feb 07, 2005	11.56	11.56	11.04	11.27	73,862	-0.26(-2.22%)
Feb 04, 2005	11.23	11.57	11.17	11.53	39,666	+0.31(+2.80%)
Feb 03, 2005	10.99	11.28	10.95	11.21	48,645	-0.02(-0.22%)
Feb 02, 2005	11.24	11.28	11.06	11.24	32,223	+0.06(+0.52%)

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.