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 29, 2016	4.010	4.150	3.990	4.030	37,604	-0.02(-0.49%)
Feb 26, 2016	4.080	4.190	3.990	4.050	48,301	-0.10(-2.41%)
Feb 25, 2016	4.070	4.150	3.950	4.150	41,345	+0.04(+0.97%)
Feb 24, 2016	3.970	4.140	3.950	4.110	57,790	+0.12(+3.01%)
Feb 23, 2016	4.030	4.060	3.950	3.990	25,320	-0.01(-0.25%)
Feb 22, 2016	4.000	4.100	3.960	4.000	23,859	+0.03(+0.76%)
Feb 19, 2016	4.000	4.000	3.960	3.970	18,162	-0.00(-0.13%)
Feb 18, 2016	3.980	4.000	3.900	3.975	31,333	-0.02(-0.62%)
Feb 17, 2016	3.950	4.050	3.890	4.000	173,111	+0.10(+2.56%)
Feb 16, 2016	4.090	4.090	3.870	3.900	99,729	+0.03(+0.78%)
Feb 12, 2016	3.920	3.870	3.870	3.870	20,100	+0.01(+0.26%)
Feb 11, 2016	3.850	3.880	3.840	3.860	28,436	-0.14(-3.50%)
Feb 10, 2016	3.980	4.000	3.980	4.000	10,422	+0.02(+0.50%)
Feb 09, 2016	3.960	4.000	3.912	3.980	18,557	-0.03(-0.75%)
Feb 08, 2016	4.020	4.110	3.900	4.010	63,328	-0.06(-1.47%)
Feb 05, 2016	4.100	4.150	4.040	4.070	22,142	-0.05(-1.21%)
Feb 04, 2016	4.100	4.150	4.068	4.120	21,264	+0.05(+1.23%)
Feb 03, 2016	4.130	4.160	4.040	4.070	24,781	-0.06(-1.45%)
Feb 02, 2016	4.140	4.150	4.110	4.130	25,320	+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.