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 26, 2010 4.250 4.250 3.990 4.160 21,628 -0.09(-2.12%)
Feb 25, 2010 4.180 4.260 4.160 4.250 7,712 -0.01(-0.23%)
Feb 24, 2010 4.210 4.350 4.210 4.260 3,920 +0.02(+0.47%)
Feb 23, 2010 4.250 4.320 4.220 4.240 13,388 -0.03(-0.70%)
Feb 22, 2010 4.350 4.470 4.250 4.270 19,059 -0.07(-1.61%)
Feb 19, 2010 4.370 4.400 4.299 4.340 14,756 -0.04(-0.91%)
Feb 18, 2010 4.300 4.380 4.300 4.380 4,382 +0.06(+1.39%)
Feb 17, 2010 4.270 4.390 4.250 4.320 8,743 +0.08(+1.89%)
Feb 16, 2010 4.120 4.244 4.120 4.240 6,196 +0.13(+3.16%)
Feb 12, 2010 4.020 4.110 4.110 4.110 13,000 +0.01(+0.24%)
Feb 11, 2010 3.950 4.150 3.950 4.100 10,749 +0.12(+3.02%)
Feb 10, 2010 4.020 4.060 3.940 3.980 17,174 -0.07(-1.73%)
Feb 09, 2010 3.950 4.060 3.920 4.050 11,497 +0.13(+3.32%)
Feb 08, 2010 4.150 4.155 3.910 3.920 16,900 -0.23(-5.54%)
Feb 05, 2010 4.280 4.280 4.120 4.150 11,788 -0.01(-0.24%)
Feb 04, 2010 4.390 4.490 4.160 4.160 37,186 -0.24(-5.45%)
Feb 03, 2010 4.460 4.460 4.300 4.400 16,639 -0.10(-2.22%)
Feb 02, 2010 4.900 4.900 4.460 4.500 62,115 -0.11(-2.39%)
Feb 01, 2010 4.400 4.630 4.320 4.610 25,003 +0.24(+5.49%)
Jan 29, 2010 4.350 4.510 4.320 4.370 11,739 +0.02(+0.46%)
Jan 28, 2010 4.520 4.650 4.320 4.350 13,030 -0.15(-3.33%)
Jan 27, 2010 4.480 4.540 4.440 4.500 20,414 -0.01(-0.22%)
Jan 26, 2010 4.500 4.560 4.500 4.510 11,332 -0.08(-1.74%)
Jan 25, 2010 4.590 4.670 4.530 4.590 16,428 +0.04(+0.88%)
Jan 22, 2010 4.670 4.670 4.500 4.550 33,438 -0.11(-2.36%)
Jan 21, 2010 5.070 5.070 4.660 4.660 23,441 -0.39(-7.72%)
Jan 20, 2010 5.080 5.300 5.000 5.050 10,555 -0.07(-1.37%)
Jan 19, 2010 4.750 5.120 4.660 5.120 21,674 +0.37(+7.79%)
Jan 15, 2010 4.850 4.750 4.750 4.750 11,300 -0.06(-1.25%)
Jan 14, 2010 4.860 4.870 4.760 4.810 6,057 -0.11(-2.24%)
Jan 13, 2010 4.810 4.990 4.770 4.920 8,338 +0.11(+2.29%)
Jan 12, 2010 4.880 4.900 4.750 4.810 7,885 -0.11(-2.24%)
Jan 11, 2010 4.970 5.000 4.850 4.920 12,580 -0.02(-0.40%)
Jan 08, 2010 4.830 4.950 4.830 4.940 6,394 +0.09(+1.86%)
Jan 07, 2010 4.620 4.880 4.400 4.850 23,437 +0.19(+4.08%)
Jan 06, 2010 4.730 4.750 4.580 4.660 9,311 -0.10(-2.10%)
Jan 05, 2010 4.529 4.760 4.529 4.760 24,354 +0.22(+4.85%)
Jan 04, 2010 4.360 4.560 4.340 4.540 17,945 +0.27(+6.32%)
Dec 31, 2009 4.290 4.270 4.270 4.270 43,000 -0.10(-2.29%)
Dec 30, 2009 4.380 4.479 4.250 4.370 29,727 -0.01(-0.23%)
Dec 29, 2009 4.230 4.510 4.180 4.380 21,244 +0.14(+3.30%)
Dec 28, 2009 4.350 4.370 4.050 4.240 30,081 -0.08(-1.85%)
Dec 24, 2009 4.350 4.410 4.280 4.320 48,746 +0.19(+4.60%)
Dec 23, 2009 4.140 4.320 4.000 4.130 89,350 +0.03(+0.73%)
Dec 22, 2009 4.110 4.240 4.100 4.100 31,071 -0.06(-1.44%)
Dec 21, 2009 4.160 4.240 4.110 4.160 22,926 +0.01(+0.24%)
Dec 18, 2009 4.140 4.220 4.100 4.150 51,826 +0.07(+1.72%)
Dec 17, 2009 4.120 4.220 4.080 4.080 41,119 -0.03(-0.73%)
Dec 16, 2009 4.190 4.220 4.100 4.110 36,797 -0.04(-0.96%)
Dec 15, 2009 4.210 4.350 4.150 4.150 51,874 -0.02(-0.48%)
Dec 14, 2009 4.060 4.360 4.040 4.170 22,121 +0.12(+2.96%)
Dec 11, 2009 3.970 4.150 3.970 4.050 28,585 +0.07(+1.76%)
Dec 10, 2009 3.910 4.050 3.910 3.980 18,829 +0.05(+1.27%)
Dec 09, 2009 3.910 3.950 3.850 3.930 15,763 +0.02(+0.51%)
Dec 08, 2009 3.862 3.920 3.850 3.910 43,202 +0.01(+0.26%)
Dec 07, 2009 3.900 3.930 3.850 3.900 9,432 -0.01(-0.26%)
Dec 04, 2009 3.900 3.930 3.810 3.910 41,260 +0.07(+1.82%)
Dec 03, 2009 3.900 3.930 3.830 3.840 32,331 -0.05(-1.29%)
Dec 02, 2009 3.900 3.940 3.880 3.890 21,704 -0.04(-1.02%)
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.