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 (%)
Feb 27, 2015 3.380 3.390 3.320 3.320 54,601 -0.05(-1.48%)
Feb 26, 2015 3.410 3.450 3.370 3.370 58,095 -0.05(-1.46%)
Feb 25, 2015 3.494 3.500 3.410 3.420 58,782 -0.07(-2.01%)
Feb 24, 2015 3.400 3.530 3.400 3.490 135,504 +0.10(+2.95%)
Feb 23, 2015 3.420 3.460 3.340 3.390 149,293 -0.06(-1.74%)
Feb 20, 2015 3.570 3.570 3.440 3.450 95,969 -0.10(-2.82%)
Feb 19, 2015 3.420 3.620 3.400 3.550 177,082 +0.13(+3.80%)
Feb 18, 2015 3.400 3.445 3.400 3.420 56,761 +0.01(+0.29%)
Feb 17, 2015 3.480 3.500 3.400 3.410 63,151 -0.06(-1.73%)
Feb 13, 2015 3.520 3.470 3.470 3.470 53,400 -0.03(-0.86%)
Feb 12, 2015 3.500 3.570 3.460 3.500 37,964 +0.02(+0.57%)
Feb 11, 2015 3.490 3.590 3.470 3.480 41,610 -0.03(-0.85%)
Feb 10, 2015 3.480 3.620 3.460 3.510 89,375 +0.07(+2.03%)
Feb 09, 2015 3.550 3.630 3.420 3.440 64,602 -0.12(-3.37%)
Feb 06, 2015 3.590 3.672 3.550 3.560 80,592 -0.01(-0.28%)
Feb 05, 2015 3.550 3.610 3.540 3.570 94,437 +0.08(+2.29%)
Feb 04, 2015 3.570 3.630 3.460 3.490 45,321 -0.08(-2.24%)
Feb 03, 2015 3.580 3.688 3.540 3.570 27,620 +0.03(+0.85%)
Feb 02, 2015 3.470 3.560 3.410 3.540 72,621 +0.11(+3.21%)
Jan 30, 2015 3.500 3.570 3.420 3.430 53,576 -0.11(-3.11%)
Jan 29, 2015 3.560 3.585 3.500 3.540 118,330 +0.01(+0.28%)
Jan 28, 2015 3.730 3.743 3.500 3.530 105,700 -0.17(-4.59%)
Jan 27, 2015 3.770 3.770 3.682 3.700 62,241 -0.11(-2.89%)
Jan 26, 2015 3.890 3.940 3.760 3.810 41,798 -0.08(-2.06%)
Jan 23, 2015 3.600 3.890 3.550 3.890 188,034 +0.33(+9.27%)
Jan 22, 2015 3.600 3.620 3.490 3.560 121,360 +0.00(+0.00%)
Jan 21, 2015 3.700 3.709 3.520 3.560 54,867 -0.12(-3.26%)
Jan 20, 2015 3.810 3.810 3.640 3.680 152,433 -0.09(-2.39%)
Jan 16, 2015 3.420 3.770 3.420 3.770 230,371 +0.38(+11.21%)
Jan 15, 2015 3.470 3.485 3.350 3.390 145,989 -0.05(-1.45%)
Jan 14, 2015 3.570 3.610 3.310 3.440 151,151 -0.18(-4.97%)
Jan 13, 2015 3.560 3.700 3.510 3.620 54,906 +0.13(+3.72%)
Jan 12, 2015 3.630 3.630 3.470 3.490 480,868 -0.13(-3.59%)
Jan 09, 2015 3.700 3.700 3.580 3.620 202,494 -0.08(-2.16%)
Jan 08, 2015 3.740 3.740 3.700 3.700 92,272 +0.00(+0.00%)
Jan 07, 2015 3.720 3.800 3.653 3.700 37,814 -0.01(-0.27%)
Jan 06, 2015 3.780 3.780 3.660 3.710 60,257 -0.07(-1.85%)
Jan 05, 2015 3.790 3.790 3.750 3.780 41,825 -0.02(-0.53%)
Jan 02, 2015 3.800 3.810 3.770 3.800 42,752 +0.05(+1.33%)
Dec 31, 2014 3.810 3.750 3.750 3.750 208,500 -0.02(-0.53%)
Dec 30, 2014 3.810 3.810 3.740 3.770 244,827 -0.04(-1.05%)
Dec 29, 2014 3.830 3.840 3.770 3.810 38,703 -0.03(-0.78%)
Dec 26, 2014 3.870 3.870 3.775 3.840 53,101 +0.00(+0.00%)
Dec 24, 2014 3.880 3.840 3.840 3.840 24,100 -0.01(-0.26%)
Dec 23, 2014 3.840 3.890 3.780 3.850 176,480 +0.05(+1.32%)
Dec 22, 2014 3.710 3.800 3.640 3.800 65,530 +0.08(+2.15%)
Dec 19, 2014 3.750 3.790 3.710 3.720 91,872 -0.05(-1.33%)
Dec 18, 2014 3.720 3.780 3.710 3.770 35,698 +0.07(+1.89%)
Dec 17, 2014 3.630 3.740 3.630 3.700 114,838 +0.06(+1.65%)
Dec 16, 2014 3.690 3.730 3.610 3.640 114,094 -0.06(-1.62%)
Dec 15, 2014 3.820 3.820 3.700 3.700 39,620 -0.07(-1.86%)
Dec 12, 2014 3.750 3.850 3.750 3.770 93,780 -0.04(-1.05%)
Dec 11, 2014 3.760 3.862 3.760 3.810 50,010 +0.08(+2.14%)
Dec 10, 2014 3.840 3.880 3.710 3.730 73,584 -0.12(-3.12%)
Dec 09, 2014 3.780 3.890 3.780 3.850 71,804 +0.05(+1.32%)
Dec 08, 2014 3.870 3.890 3.800 3.800 49,748 -0.10(-2.56%)
Dec 05, 2014 3.850 3.990 3.850 3.900 46,852 +0.04(+1.04%)
Dec 04, 2014 3.910 3.990 3.830 3.860 23,446 -0.05(-1.28%)
Dec 03, 2014 3.860 3.946 3.840 3.910 31,902 +0.06(+1.56%)
Dec 02, 2014 3.820 3.980 3.800 3.850 40,660 +0.06(+1.58%)
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.