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 27, 2009	5.650	5.810	5.500	5.740	19,135	+0.04(+0.70%)
Feb 26, 2009	5.980	5.980	5.700	5.700	14,261	-0.06(-1.04%)
Feb 25, 2009	5.640	6.050	5.640	5.760	13,060	-0.28(-4.64%)
Feb 24, 2009	6.180	6.180	5.770	6.040	18,846	+0.18(+3.07%)
Feb 23, 2009	6.293	6.359	5.860	5.860	13,019	-0.17(-2.74%)
Feb 20, 2009	5.650	6.236	5.650	6.025	17,477	+0.32(+5.70%)
Feb 19, 2009	7.210	7.370	5.500	5.700	23,104	-1.05(-15.55%)
Feb 18, 2009	6.880	7.250	6.660	6.750	10,479	-0.13(-1.89%)
Feb 17, 2009	7.562	7.562	6.250	6.880	19,743	-0.48(-6.52%)
Feb 13, 2009	7.396	7.500	7.020	7.360	3,350	+0.12(+1.66%)
Feb 12, 2009	7.150	7.590	6.560	7.240	18,271	+0.03(+0.42%)
Feb 11, 2009	7.220	7.300	6.510	7.210	74,880	-0.16(-2.17%)
Feb 10, 2009	7.690	7.690	7.040	7.370	11,275	-0.23(-2.98%)
Feb 09, 2009	7.650	7.730	7.580	7.596	92,404	-0.05(-0.70%)
Feb 06, 2009	7.360	7.650	7.360	7.650	4,395	+0.20(+2.68%)
Feb 05, 2009	7.600	7.710	6.990	7.450	100,796	-0.15(-1.97%)
Feb 04, 2009	7.580	7.790	7.574	7.600	22,953	+0.03(+0.40%)
Feb 03, 2009	7.510	7.900	7.510	7.570	9,636	-0.03(-0.39%)

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.